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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 3,685 | 3,710 | 3,650 | 3,660 | -25 | -0.7% | 136,600 |
| 2018/08/01 | 3,705 | 3,720 | 3,630 | 3,685 | +10 | +0.3% | 201,700 |
| 2018/07/31 | 3,660 | 3,695 | 3,635 | 3,675 | -25 | -0.7% | 207,000 |
| 2018/07/30 | 3,765 | 3,765 | 3,690 | 3,700 | -100 | -2.6% | 182,800 |
| 2018/07/27 | 3,835 | 3,835 | 3,735 | 3,800 | -25 | -0.7% | 180,600 |
| 2018/07/26 | 3,815 | 3,840 | 3,800 | 3,825 | +75 | +2% | 158,400 |
| 2018/07/25 | 3,765 | 3,845 | 3,745 | 3,750 | +55 | +1.5% | 232,100 |
| 2018/07/24 | 3,725 | 3,745 | 3,680 | 3,695 | -25 | -0.7% | 175,700 |
| 2018/07/23 | 3,725 | 3,765 | 3,705 | 3,720 | -20 | -0.5% | 102,400 |
| 2018/07/20 | 3,735 | 3,750 | 3,705 | 3,740 | -5 | -0.1% | 170,800 |
| 2018/07/19 | 3,810 | 3,810 | 3,735 | 3,745 | -80 | -2.1% | 121,300 |
| 2018/07/18 | 3,875 | 3,880 | 3,815 | 3,825 | -15 | -0.4% | 141,900 |
| 2018/07/17 | 3,725 | 3,865 | 3,720 | 3,840 | +120 | +3.2% | 270,000 |
| 2018/07/13 | 3,685 | 3,720 | 3,655 | 3,720 | +70 | +1.9% | 144,200 |
| 2018/07/12 | 3,650 | 3,695 | 3,630 | 3,650 | -20 | -0.5% | 243,700 |
| 2018/07/11 | 3,680 | 3,685 | 3,620 | 3,670 | -20 | -0.5% | 191,900 |
| 2018/07/10 | 3,735 | 3,760 | 3,675 | 3,690 | -60 | -1.6% | 208,900 |
| 2018/07/09 | 3,745 | 3,780 | 3,720 | 3,750 | +10 | +0.3% | 280,600 |
| 2018/07/06 | 3,755 | 3,895 | 3,680 | 3,740 | +30 | +0.8% | 339,300 |
| 2018/07/05 | 3,740 | 3,760 | 3,665 | 3,710 | -45 | -1.2% | 222,000 |
| 2018/07/04 | 3,685 | 3,770 | 3,645 | 3,755 | +35 | +0.9% | 307,200 |
| 2018/07/03 | 3,860 | 3,860 | 3,685 | 3,720 | -130 | -3.4% | 498,200 |
| 2018/07/02 | 3,960 | 3,970 | 3,845 | 3,850 | -130 | -3.3% | 188,700 |
| 2018/06/29 | 4,000 | 4,020 | 3,905 | 3,980 | +5 | +0.1% | 241,100 |
| 2018/06/28 | 4,000 | 4,005 | 3,955 | 3,975 | -30 | -0.7% | 351,500 |
| 2018/06/27 | 3,900 | 4,015 | 3,890 | 4,005 | +110 | +2.8% | 364,600 |
| 2018/06/26 | 3,750 | 3,910 | 3,750 | 3,895 | +75 | +2% | 359,400 |
| 2018/06/25 | 3,855 | 3,860 | 3,805 | 3,820 | -45 | -1.2% | 188,200 |
| 2018/06/22 | 3,880 | 3,905 | 3,850 | 3,865 | -85 | -2.2% | 449,400 |
| 2018/06/21 | 3,960 | 3,995 | 3,945 | 3,950 | -50 | -1.3% | 242,800 |
| 2018/06/20 | 3,965 | 4,000 | 3,935 | 4,000 | +45 | +1.1% | 513,300 |
| 2018/06/19 | 4,005 | 4,015 | 3,930 | 3,955 | -115 | -2.8% | 421,100 |
| 2018/06/18 | 4,060 | 4,080 | 4,035 | 4,070 | +20 | +0.5% | 226,900 |
| 2018/06/15 | 4,050 | 4,060 | 4,025 | 4,050 | +25 | +0.6% | 268,200 |
| 2018/06/14 | 4,050 | 4,055 | 3,985 | 4,025 | -35 | -0.9% | 343,600 |
| 2018/06/13 | 4,070 | 4,140 | 4,045 | 4,060 | -15 | -0.4% | 355,300 |
| 2018/06/12 | 4,120 | 4,130 | 4,055 | 4,075 | -40 | -1% | 434,900 |
| 2018/06/11 | 4,060 | 4,140 | 4,045 | 4,115 | +115 | +2.9% | 421,200 |
| 2018/06/08 | 3,970 | 4,025 | 3,960 | 4,000 | +55 | +1.4% | 432,400 |
| 2018/06/07 | 3,935 | 3,985 | 3,910 | 3,945 | +30 | +0.8% | 210,700 |
| 2018/06/06 | 3,885 | 3,925 | 3,860 | 3,915 | -25 | -0.6% | 238,300 |
| 2018/06/05 | 3,920 | 3,965 | 3,900 | 3,940 | +25 | +0.6% | 281,600 |
| 2018/06/04 | 3,985 | 4,000 | 3,880 | 3,915 | -40 | -1% | 304,900 |
| 2018/06/01 | 3,900 | 3,980 | 3,875 | 3,955 | +5 | +0.1% | 218,800 |
| 2018/05/31 | 3,900 | 3,970 | 3,870 | 3,950 | +75 | +1.9% | 509,500 |
| 2018/05/30 | 3,880 | 3,925 | 3,835 | 3,875 | -40 | -1% | 216,900 |
| 2018/05/29 | 3,850 | 3,925 | 3,805 | 3,915 | +120 | +3.2% | 368,600 |
| 2018/05/28 | 3,865 | 3,865 | 3,780 | 3,795 | ±0 | ±0% | 138,000 |
| 2018/05/25 | 3,785 | 3,800 | 3,740 | 3,795 | +10 | +0.3% | 191,900 |
| 2018/05/24 | 3,735 | 3,825 | 3,725 | 3,785 | +60 | +1.6% | 230,600 |
1651～
1700
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 | 287,100円 | +19.2% | - | 1.81% | 14.96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 | 278,100円 | +5.6% | +4.7% | 1.73% | 20.12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 | 316,300円 | +4.0% | -16.0% | 1.39% | 27.21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 | 125,700円 | +6.7% | -4.4% | 2.47% | 15.44倍 | 1.02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 | 244,700円 | +4.8% | -2.7% | 2.66% | 11.81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
