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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,540 | 3,590 | 3,520 | 3,550 | +15 | +0.4% | 232,900 |
| 2018/05/02 | 3,575 | 3,585 | 3,515 | 3,535 | -40 | -1.1% | 123,300 |
| 2018/05/01 | 3,540 | 3,590 | 3,510 | 3,575 | +60 | +1.7% | 179,200 |
| 2018/04/27 | 3,500 | 3,530 | 3,490 | 3,515 | +25 | +0.7% | 210,100 |
| 2018/04/26 | 3,470 | 3,495 | 3,450 | 3,490 | +40 | +1.2% | 130,000 |
| 2018/04/25 | 3,385 | 3,455 | 3,375 | 3,450 | +15 | +0.4% | 187,000 |
| 2018/04/24 | 3,475 | 3,480 | 3,415 | 3,435 | -35 | -1% | 132,000 |
| 2018/04/23 | 3,475 | 3,475 | 3,425 | 3,470 | +5 | +0.1% | 191,900 |
| 2018/04/20 | 3,400 | 3,490 | 3,400 | 3,465 | +80 | +2.4% | 281,500 |
| 2018/04/19 | 3,395 | 3,395 | 3,350 | 3,385 | -10 | -0.3% | 139,900 |
| 2018/04/18 | 3,370 | 3,400 | 3,355 | 3,395 | +40 | +1.2% | 157,000 |
| 2018/04/17 | 3,345 | 3,365 | 3,335 | 3,355 | +5 | +0.1% | 174,800 |
| 2018/04/16 | 3,350 | 3,380 | 3,320 | 3,350 | ±0 | ±0% | 289,200 |
| 2018/04/13 | 3,350 | 3,360 | 3,315 | 3,350 | -25 | -0.7% | 238,500 |
| 2018/04/12 | 3,325 | 3,385 | 3,325 | 3,375 | +35 | +1% | 122,800 |
| 2018/04/11 | 3,365 | 3,375 | 3,315 | 3,340 | -85 | -2.5% | 203,100 |
| 2018/04/10 | 3,485 | 3,495 | 3,415 | 3,425 | -55 | -1.6% | 189,600 |
| 2018/04/09 | 3,435 | 3,490 | 3,405 | 3,480 | +65 | +1.9% | 185,000 |
| 2018/04/06 | 3,395 | 3,435 | 3,365 | 3,415 | +15 | +0.4% | 214,500 |
| 2018/04/05 | 3,370 | 3,410 | 3,335 | 3,400 | +90 | +2.7% | 284,300 |
| 2018/04/04 | 3,255 | 3,315 | 3,225 | 3,310 | +90 | +2.8% | 233,500 |
| 2018/04/03 | 3,190 | 3,250 | 3,190 | 3,220 | +5 | +0.2% | 240,400 |
| 2018/04/02 | 3,200 | 3,235 | 3,185 | 3,215 | +5 | +0.2% | 261,700 |
| 2018/03/30 | 3,215 | 3,225 | 3,180 | 3,210 | ±0 | ±0% | 192,200 |
| 2018/03/29 | 3,200 | 3,240 | 3,175 | 3,210 | +10 | +0.3% | 217,300 |
| 2018/03/28 | 3,195 | 3,205 | 3,155 | 3,200 | -60 | -1.8% | 259,200 |
| 2018/03/27 | 3,215 | 3,260 | 3,180 | 3,260 | +65 | +2% | 336,600 |
| 2018/03/26 | 3,125 | 3,195 | 3,090 | 3,195 | +60 | +1.9% | 318,500 |
| 2018/03/23 | 3,155 | 3,205 | 3,130 | 3,135 | -60 | -1.9% | 185,100 |
| 2018/03/22 | 3,215 | 3,230 | 3,185 | 3,195 | -45 | -1.4% | 136,300 |
| 2018/03/20 | 3,270 | 3,270 | 3,210 | 3,240 | -50 | -1.5% | 196,900 |
| 2018/03/19 | 3,290 | 3,315 | 3,255 | 3,290 | -15 | -0.5% | 164,900 |
| 2018/03/16 | 3,280 | 3,315 | 3,265 | 3,305 | +30 | +0.9% | 181,600 |
| 2018/03/15 | 3,290 | 3,290 | 3,230 | 3,275 | -10 | -0.3% | 106,000 |
| 2018/03/14 | 3,255 | 3,300 | 3,250 | 3,285 | +5 | +0.2% | 146,700 |
| 2018/03/13 | 3,250 | 3,280 | 3,245 | 3,280 | +5 | +0.2% | 132,500 |
| 2018/03/12 | 3,295 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 147,400 |
| 2018/03/09 | 3,220 | 3,275 | 3,215 | 3,260 | +110 | +3.5% | 344,900 |
| 2018/03/08 | 3,165 | 3,165 | 3,130 | 3,150 | +15 | +0.5% | 140,700 |
| 2018/03/07 | 3,140 | 3,170 | 3,135 | 3,135 | -20 | -0.6% | 131,000 |
| 2018/03/06 | 3,135 | 3,185 | 3,130 | 3,155 | +30 | +1% | 183,500 |
| 2018/03/05 | 3,085 | 3,165 | 3,085 | 3,125 | +20 | +0.6% | 241,500 |
| 2018/03/02 | 3,090 | 3,125 | 3,080 | 3,105 | -20 | -0.6% | 233,000 |
| 2018/03/01 | 3,180 | 3,180 | 3,120 | 3,125 | -55 | -1.7% | 196,200 |
| 2018/02/28 | 3,215 | 3,240 | 3,180 | 3,180 | -45 | -1.4% | 193,800 |
| 2018/02/27 | 3,205 | 3,230 | 3,185 | 3,225 | +60 | +1.9% | 245,500 |
| 2018/02/26 | 3,235 | 3,255 | 3,135 | 3,165 | ±0 | ±0% | 272,800 |
| 2018/02/23 | 3,165 | 3,180 | 3,145 | 3,165 | ±0 | ±0% | 91,400 |
| 2018/02/22 | 3,190 | 3,195 | 3,125 | 3,165 | -25 | -0.8% | 240,000 |
| 2018/02/21 | 3,145 | 3,215 | 3,135 | 3,190 | +35 | +1.1% | 163,600 |
1751～
1800
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
