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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 3,320 | 3,345 | 3,265 | 3,305 | -10 | -0.3% | 182,000 |
| 2018/10/15 | 3,365 | 3,385 | 3,305 | 3,315 | -95 | -2.8% | 200,500 |
| 2018/10/12 | 3,425 | 3,430 | 3,380 | 3,410 | -10 | -0.3% | 202,700 |
| 2018/10/11 | 3,425 | 3,455 | 3,395 | 3,420 | -75 | -2.1% | 247,700 |
| 2018/10/10 | 3,470 | 3,515 | 3,445 | 3,495 | +95 | +2.8% | 377,600 |
| 2018/10/09 | 3,350 | 3,410 | 3,325 | 3,400 | -50 | -1.4% | 340,700 |
| 2018/10/05 | 3,450 | 3,475 | 3,380 | 3,450 | -65 | -1.8% | 381,200 |
| 2018/10/04 | 3,550 | 3,555 | 3,490 | 3,515 | -20 | -0.6% | 190,100 |
| 2018/10/03 | 3,575 | 3,600 | 3,525 | 3,535 | -20 | -0.6% | 169,100 |
| 2018/10/02 | 3,540 | 3,575 | 3,525 | 3,555 | ±0 | ±0% | 173,300 |
| 2018/10/01 | 3,550 | 3,600 | 3,540 | 3,555 | -25 | -0.7% | 162,500 |
| 2018/09/28 | 3,590 | 3,615 | 3,570 | 3,580 | +10 | +0.3% | 154,300 |
| 2018/09/27 | 3,590 | 3,640 | 3,570 | 3,570 | -20 | -0.6% | 320,100 |
| 2018/09/26 | 3,575 | 3,595 | 3,545 | 3,590 | +15 | +0.4% | 167,800 |
| 2018/09/25 | 3,510 | 3,575 | 3,495 | 3,575 | +60 | +1.7% | 212,500 |
| 2018/09/21 | 3,490 | 3,535 | 3,485 | 3,515 | +10 | +0.3% | 344,300 |
| 2018/09/20 | 3,520 | 3,520 | 3,465 | 3,505 | -15 | -0.4% | 274,700 |
| 2018/09/19 | 3,500 | 3,535 | 3,450 | 3,520 | +90 | +2.6% | 259,500 |
| 2018/09/18 | 3,365 | 3,430 | 3,335 | 3,430 | +65 | +1.9% | 185,700 |
| 2018/09/14 | 3,425 | 3,440 | 3,365 | 3,365 | -45 | -1.3% | 249,700 |
| 2018/09/13 | 3,400 | 3,430 | 3,360 | 3,410 | +30 | +0.9% | 306,300 |
| 2018/09/12 | 3,355 | 3,390 | 3,315 | 3,380 | -25 | -0.7% | 235,400 |
| 2018/09/11 | 3,340 | 3,415 | 3,335 | 3,405 | +85 | +2.6% | 205,000 |
| 2018/09/10 | 3,320 | 3,335 | 3,285 | 3,320 | +15 | +0.5% | 178,100 |
| 2018/09/07 | 3,305 | 3,315 | 3,265 | 3,305 | +15 | +0.5% | 166,000 |
| 2018/09/06 | 3,370 | 3,385 | 3,270 | 3,290 | -50 | -1.5% | 390,100 |
| 2018/09/05 | 3,370 | 3,390 | 3,330 | 3,340 | -70 | -2.1% | 169,000 |
| 2018/09/04 | 3,470 | 3,475 | 3,400 | 3,410 | -60 | -1.7% | 204,800 |
| 2018/09/03 | 3,450 | 3,570 | 3,410 | 3,470 | +90 | +2.7% | 417,300 |
| 2018/08/31 | 3,375 | 3,410 | 3,365 | 3,380 | -20 | -0.6% | 193,800 |
| 2018/08/30 | 3,400 | 3,415 | 3,360 | 3,400 | +50 | +1.5% | 179,400 |
| 2018/08/29 | 3,350 | 3,365 | 3,315 | 3,350 | +5 | +0.1% | 125,800 |
| 2018/08/28 | 3,415 | 3,415 | 3,335 | 3,345 | -35 | -1% | 152,700 |
| 2018/08/27 | 3,380 | 3,405 | 3,355 | 3,380 | +20 | +0.6% | 160,800 |
| 2018/08/24 | 3,385 | 3,400 | 3,345 | 3,360 | +35 | +1.1% | 153,600 |
| 2018/08/23 | 3,315 | 3,340 | 3,305 | 3,325 | ±0 | ±0% | 154,600 |
| 2018/08/22 | 3,290 | 3,340 | 3,290 | 3,325 | +5 | +0.2% | 139,100 |
| 2018/08/21 | 3,275 | 3,350 | 3,275 | 3,320 | +25 | +0.8% | 205,200 |
| 2018/08/20 | 3,375 | 3,385 | 3,285 | 3,295 | -35 | -1.1% | 202,200 |
| 2018/08/17 | 3,335 | 3,345 | 3,305 | 3,330 | +5 | +0.2% | 128,600 |
| 2018/08/16 | 3,370 | 3,385 | 3,310 | 3,325 | -65 | -1.9% | 252,700 |
| 2018/08/15 | 3,460 | 3,465 | 3,375 | 3,390 | -50 | -1.5% | 276,200 |
| 2018/08/14 | 3,380 | 3,455 | 3,380 | 3,440 | +85 | +2.5% | 194,500 |
| 2018/08/13 | 3,400 | 3,425 | 3,330 | 3,355 | -90 | -2.6% | 310,800 |
| 2018/08/10 | 3,490 | 3,505 | 3,440 | 3,445 | -70 | -2% | 230,900 |
| 2018/08/09 | 3,540 | 3,555 | 3,490 | 3,515 | -70 | -2% | 283,000 |
| 2018/08/08 | 3,650 | 3,675 | 3,580 | 3,585 | -45 | -1.2% | 292,600 |
| 2018/08/07 | 3,550 | 3,665 | 3,495 | 3,630 | +65 | +1.8% | 509,500 |
| 2018/08/06 | 3,640 | 3,645 | 3,565 | 3,565 | -55 | -1.5% | 176,100 |
| 2018/08/03 | 3,680 | 3,680 | 3,610 | 3,620 | -40 | -1.1% | 124,900 |
1601～
1650
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 | 286,400円 | +19.2% | - | 1.82% | 14.92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 | 278,000円 | +5.6% | +4.7% | 1.73% | 20.11倍 | 0.90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 | 315,800円 | +4.0% | -16.0% | 1.39% | 27.17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 | 125,200円 | +6.7% | -4.4% | 2.48% | 15.37倍 | 1.01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 | 243,800円 | +4.8% | -2.7% | 2.67% | 11.77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
