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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 3,475 | 3,495 | 3,420 | 3,435 | -105 | -3% | 331,000 |
| 2019/04/17 | 3,590 | 3,590 | 3,495 | 3,540 | -55 | -1.5% | 299,600 |
| 2019/04/16 | 3,675 | 3,680 | 3,585 | 3,595 | -70 | -1.9% | 215,500 |
| 2019/04/15 | 3,710 | 3,715 | 3,655 | 3,665 | +25 | +0.7% | 194,200 |
| 2019/04/12 | 3,650 | 3,660 | 3,600 | 3,640 | -15 | -0.4% | 179,700 |
| 2019/04/11 | 3,650 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 168,100 |
| 2019/04/10 | 3,625 | 3,660 | 3,615 | 3,635 | +35 | +1% | 302,100 |
| 2019/04/09 | 3,635 | 3,635 | 3,575 | 3,600 | -30 | -0.8% | 256,800 |
| 2019/04/08 | 3,630 | 3,655 | 3,610 | 3,630 | ±0 | ±0% | 123,400 |
| 2019/04/05 | 3,660 | 3,670 | 3,615 | 3,630 | -25 | -0.7% | 143,200 |
| 2019/04/04 | 3,645 | 3,675 | 3,605 | 3,655 | -35 | -0.9% | 208,300 |
| 2019/04/03 | 3,710 | 3,720 | 3,660 | 3,690 | -55 | -1.5% | 269,200 |
| 2019/04/02 | 3,885 | 3,885 | 3,745 | 3,745 | -100 | -2.6% | 206,100 |
| 2019/04/01 | 3,815 | 3,855 | 3,805 | 3,845 | +55 | +1.5% | 200,900 |
| 2019/03/29 | 3,745 | 3,810 | 3,735 | 3,790 | +85 | +2.3% | 293,700 |
| 2019/03/28 | 3,680 | 3,720 | 3,670 | 3,705 | -40 | -1.1% | 164,200 |
| 2019/03/27 | 3,770 | 3,770 | 3,720 | 3,745 | -30 | -0.8% | 187,500 |
| 2019/03/26 | 3,685 | 3,775 | 3,685 | 3,775 | +130 | +3.6% | 252,600 |
| 2019/03/25 | 3,660 | 3,675 | 3,610 | 3,645 | -50 | -1.4% | 273,700 |
| 2019/03/22 | 3,760 | 3,760 | 3,680 | 3,695 | -65 | -1.7% | 278,700 |
| 2019/03/20 | 3,700 | 3,760 | 3,685 | 3,760 | +25 | +0.7% | 191,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,695 | 3,735 | -60 | -1.6% | 184,900 |
| 2019/03/18 | 3,805 | 3,810 | 3,775 | 3,795 | -5 | -0.1% | 184,900 |
| 2019/03/15 | 3,785 | 3,825 | 3,770 | 3,800 | +40 | +1.1% | 196,400 |
| 2019/03/14 | 3,755 | 3,775 | 3,730 | 3,760 | +10 | +0.3% | 178,400 |
| 2019/03/13 | 3,765 | 3,815 | 3,725 | 3,750 | -75 | -2% | 271,100 |
| 2019/03/12 | 3,805 | 3,840 | 3,775 | 3,825 | +40 | +1.1% | 244,200 |
| 2019/03/11 | 3,775 | 3,815 | 3,735 | 3,785 | -10 | -0.3% | 289,700 |
| 2019/03/08 | 3,745 | 3,815 | 3,745 | 3,795 | -20 | -0.5% | 293,200 |
| 2019/03/07 | 3,835 | 3,845 | 3,800 | 3,815 | +15 | +0.4% | 296,900 |
| 2019/03/06 | 3,765 | 3,805 | 3,740 | 3,800 | +45 | +1.2% | 217,000 |
| 2019/03/05 | 3,745 | 3,760 | 3,720 | 3,755 | +15 | +0.4% | 230,600 |
| 2019/03/04 | 3,755 | 3,770 | 3,715 | 3,740 | -25 | -0.7% | 220,200 |
| 2019/03/01 | 3,755 | 3,770 | 3,695 | 3,765 | +35 | +0.9% | 319,600 |
| 2019/02/28 | 3,770 | 3,780 | 3,690 | 3,730 | -25 | -0.7% | 438,500 |
| 2019/02/27 | 3,760 | 3,775 | 3,685 | 3,755 | -20 | -0.5% | 443,600 |
| 2019/02/26 | 3,795 | 3,835 | 3,760 | 3,775 | -30 | -0.8% | 219,400 |
| 2019/02/25 | 3,810 | 3,845 | 3,775 | 3,805 | -15 | -0.4% | 294,000 |
| 2019/02/22 | 3,810 | 3,865 | 3,800 | 3,820 | -30 | -0.8% | 479,800 |
| 2019/02/21 | 3,865 | 3,885 | 3,810 | 3,850 | -75 | -1.9% | 398,900 |
| 2019/02/20 | 4,000 | 4,015 | 3,880 | 3,925 | +205 | +5.5% | 726,500 |
| 2019/02/19 | 3,675 | 3,735 | 3,670 | 3,720 | +100 | +2.8% | 304,500 |
| 2019/02/18 | 3,600 | 3,645 | 3,575 | 3,620 | +50 | +1.4% | 254,100 |
| 2019/02/15 | 3,585 | 3,595 | 3,535 | 3,570 | -70 | -1.9% | 258,500 |
| 2019/02/14 | 3,605 | 3,685 | 3,590 | 3,640 | +40 | +1.1% | 354,700 |
| 2019/02/13 | 3,600 | 3,620 | 3,575 | 3,600 | +5 | +0.1% | 269,000 |
| 2019/02/12 | 3,595 | 3,630 | 3,555 | 3,595 | ±0 | ±0% | 283,700 |
| 2019/02/08 | 3,570 | 3,685 | 3,555 | 3,595 | -15 | -0.4% | 451,600 |
| 2019/02/07 | 3,355 | 3,730 | 3,350 | 3,610 | +45 | +1.3% | 1,101,300 |
| 2019/02/06 | 3,550 | 3,575 | 3,490 | 3,565 | +45 | +1.3% | 467,900 |
1551～
1600
件表示中 / 3770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 | 339,800円 | +19.2% | - | 1.53% | 17.71倍 | 1.39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 |
| 宝ＨＤ | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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 |
| 伊藤米久 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 伊藤園 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 |
| 森永乳 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23倍 | 1.02倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
