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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 3,510 | 3,550 | 3,475 | 3,520 | +20 | +0.6% | 291,100 |
| 2019/02/04 | 3,495 | 3,500 | 3,430 | 3,500 | +5 | +0.1% | 342,900 |
| 2019/02/01 | 3,465 | 3,500 | 3,425 | 3,495 | +60 | +1.7% | 267,800 |
| 2019/01/31 | 3,475 | 3,500 | 3,435 | 3,435 | +20 | +0.6% | 159,500 |
| 2019/01/30 | 3,440 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 152,400 |
| 2019/01/29 | 3,435 | 3,485 | 3,425 | 3,475 | +65 | +1.9% | 142,500 |
| 2019/01/28 | 3,450 | 3,450 | 3,375 | 3,410 | -55 | -1.6% | 156,800 |
| 2019/01/25 | 3,495 | 3,515 | 3,465 | 3,465 | -15 | -0.4% | 150,900 |
| 2019/01/24 | 3,475 | 3,515 | 3,445 | 3,480 | +5 | +0.1% | 158,300 |
| 2019/01/23 | 3,550 | 3,560 | 3,470 | 3,475 | -85 | -2.4% | 206,400 |
| 2019/01/22 | 3,520 | 3,565 | 3,520 | 3,560 | +35 | +1% | 159,100 |
| 2019/01/21 | 3,560 | 3,560 | 3,500 | 3,525 | -15 | -0.4% | 197,400 |
| 2019/01/18 | 3,490 | 3,550 | 3,490 | 3,540 | +45 | +1.3% | 144,600 |
| 2019/01/17 | 3,450 | 3,500 | 3,445 | 3,495 | +60 | +1.7% | 160,700 |
| 2019/01/16 | 3,375 | 3,435 | 3,370 | 3,435 | +30 | +0.9% | 242,700 |
| 2019/01/15 | 3,385 | 3,460 | 3,385 | 3,405 | -45 | -1.3% | 298,100 |
| 2019/01/11 | 3,540 | 3,540 | 3,425 | 3,450 | -95 | -2.7% | 334,300 |
| 2019/01/10 | 3,585 | 3,595 | 3,525 | 3,545 | -65 | -1.8% | 255,500 |
| 2019/01/09 | 3,600 | 3,650 | 3,565 | 3,610 | +210 | +6.2% | 511,000 |
| 2019/01/08 | 3,480 | 3,500 | 3,380 | 3,400 | -125 | -3.5% | 335,300 |
| 2019/01/07 | 3,545 | 3,570 | 3,505 | 3,525 | +75 | +2.2% | 244,400 |
| 2019/01/04 | 3,435 | 3,475 | 3,390 | 3,450 | -60 | -1.7% | 273,800 |
| 2018/12/28 | 3,535 | 3,545 | 3,455 | 3,510 | -35 | -1% | 176,900 |
| 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 |
1601～
1650
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% | 17.70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 | 1.01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
