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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 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 |
1601～
1650
件表示中 / 3735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 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14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 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
