不二製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/27 | 3,445 | 3,565 | 3,430 | 3,545 | +170 | +5% | 229,900 |
| 2018/12/26 | 3,365 | 3,445 | 3,335 | 3,375 | +10 | +0.3% | 292,200 |
| 2018/12/25 | 3,460 | 3,460 | 3,305 | 3,365 | -180 | -5.1% | 274,800 |
| 2018/12/21 | 3,575 | 3,590 | 3,505 | 3,545 | -50 | -1.4% | 305,100 |
| 2018/12/20 | 3,715 | 3,750 | 3,590 | 3,595 | -150 | -4% | 352,200 |
| 2018/12/19 | 3,685 | 3,790 | 3,635 | 3,745 | +15 | +0.4% | 365,400 |
| 2018/12/18 | 3,875 | 3,930 | 3,700 | 3,730 | -5 | -0.1% | 633,400 |
| 2018/12/17 | 3,685 | 3,750 | 3,645 | 3,735 | +40 | +1.1% | 267,000 |
| 2018/12/14 | 3,620 | 3,715 | 3,610 | 3,695 | +50 | +1.4% | 359,300 |
| 2018/12/13 | 3,670 | 3,675 | 3,640 | 3,645 | -20 | -0.5% | 191,500 |
| 2018/12/12 | 3,695 | 3,720 | 3,650 | 3,665 | +105 | +2.9% | 363,100 |
| 2018/12/11 | 3,615 | 3,625 | 3,560 | 3,560 | -60 | -1.7% | 220,200 |
| 2018/12/10 | 3,675 | 3,710 | 3,595 | 3,620 | -55 | -1.5% | 267,600 |
| 2018/12/07 | 3,660 | 3,705 | 3,615 | 3,675 | +55 | +1.5% | 336,700 |
| 2018/12/06 | 3,670 | 3,695 | 3,565 | 3,620 | -90 | -2.4% | 321,400 |
| 2018/12/05 | 3,545 | 3,730 | 3,545 | 3,710 | +125 | +3.5% | 491,600 |
| 2018/12/04 | 3,655 | 3,680 | 3,540 | 3,585 | ±0 | ±0% | 361,000 |
| 2018/12/03 | 3,660 | 3,665 | 3,530 | 3,585 | -45 | -1.2% | 412,000 |
| 2018/11/30 | 3,605 | 3,655 | 3,590 | 3,630 | -5 | -0.1% | 248,700 |
| 2018/11/29 | 3,660 | 3,665 | 3,575 | 3,635 | ±0 | ±0% | 384,000 |
| 2018/11/28 | 3,725 | 3,745 | 3,625 | 3,635 | -55 | -1.5% | 362,000 |
| 2018/11/27 | 3,715 | 3,745 | 3,645 | 3,690 | -110 | -2.9% | 563,600 |
| 2018/11/26 | 3,770 | 3,830 | 3,725 | 3,800 | +60 | +1.6% | 861,000 |
| 2018/11/22 | 3,675 | 3,780 | 3,570 | 3,740 | +250 | +7.2% | 1,241,900 |
| 2018/11/21 | 3,420 | 3,550 | 3,415 | 3,490 | +105 | +3.1% | 876,800 |
| 2018/11/20 | 3,225 | 3,405 | 3,220 | 3,385 | +205 | +6.4% | 838,500 |
| 2018/11/19 | 3,185 | 3,195 | 3,140 | 3,180 | +50 | +1.6% | 231,200 |
| 2018/11/16 | 3,090 | 3,155 | 3,085 | 3,130 | +55 | +1.8% | 239,700 |
| 2018/11/15 | 3,065 | 3,125 | 3,055 | 3,075 | -10 | -0.3% | 287,200 |
| 2018/11/14 | 3,125 | 3,170 | 3,070 | 3,085 | -35 | -1.1% | 198,300 |
| 2018/11/13 | 3,210 | 3,225 | 3,085 | 3,120 | -170 | -5.2% | 350,900 |
| 2018/11/12 | 3,265 | 3,350 | 3,265 | 3,290 | +25 | +0.8% | 194,100 |
| 2018/11/09 | 3,275 | 3,325 | 3,255 | 3,265 | +35 | +1.1% | 229,100 |
| 2018/11/08 | 3,175 | 3,235 | 3,115 | 3,230 | +125 | +4% | 276,400 |
| 2018/11/07 | 3,160 | 3,185 | 3,020 | 3,105 | -105 | -3.3% | 671,600 |
| 2018/11/06 | 3,220 | 3,250 | 3,195 | 3,210 | +25 | +0.8% | 257,000 |
| 2018/11/05 | 3,235 | 3,250 | 3,175 | 3,185 | -80 | -2.5% | 198,700 |
| 2018/11/02 | 3,230 | 3,265 | 3,200 | 3,265 | +15 | +0.5% | 269,600 |
| 2018/11/01 | 3,260 | 3,305 | 3,240 | 3,250 | -5 | -0.2% | 209,100 |
| 2018/10/31 | 3,195 | 3,265 | 3,170 | 3,255 | +60 | +1.9% | 275,400 |
| 2018/10/30 | 3,200 | 3,220 | 3,160 | 3,195 | -20 | -0.6% | 753,300 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,215 | -65 | -2% | 161,000 |
| 2018/10/26 | 3,275 | 3,305 | 3,235 | 3,280 | -10 | -0.3% | 202,800 |
| 2018/10/25 | 3,350 | 3,380 | 3,285 | 3,290 | -120 | -3.5% | 205,400 |
| 2018/10/24 | 3,380 | 3,440 | 3,365 | 3,410 | +15 | +0.4% | 274,700 |
| 2018/10/23 | 3,500 | 3,500 | 3,390 | 3,395 | -170 | -4.8% | 255,800 |
| 2018/10/22 | 3,475 | 3,605 | 3,455 | 3,565 | +120 | +3.5% | 348,100 |
| 2018/10/19 | 3,400 | 3,460 | 3,400 | 3,445 | +55 | +1.6% | 289,300 |
| 2018/10/18 | 3,395 | 3,445 | 3,380 | 3,390 | +15 | +0.4% | 180,300 |
| 2018/10/17 | 3,340 | 3,375 | 3,335 | 3,375 | +70 | +2.1% | 126,100 |
1551～
1600
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「不二製油」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 不二製油 | 285,100円 | +19.2% | - | 1.82% | 14.85倍 | 1.17倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| ハウス食Ｇ | 275,600円 | +5.6% | +4.7% | 1.74% | 19.94倍 | 0.89倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 伊藤園 | 316,400円 | +4.0% | -16.0% | 1.39% | 27.22倍 | 1.46倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 宝ＨＤ | 123,400円 | +6.7% | -4.4% | 2.51% | 15.15倍 | 1.00倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 244,900円 | +4.8% | -2.7% | 2.65% | 11.82倍 | 1.60倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
