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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,170 | 3,175 | 3,135 | 3,155 | -5 | -0.2% | 129,900 |
| 2018/02/19 | 3,130 | 3,170 | 3,120 | 3,160 | +50 | +1.6% | 280,900 |
| 2018/02/16 | 3,145 | 3,145 | 3,105 | 3,110 | -20 | -0.6% | 243,800 |
| 2018/02/15 | 3,180 | 3,190 | 3,125 | 3,130 | -55 | -1.7% | 273,800 |
| 2018/02/14 | 3,195 | 3,215 | 3,145 | 3,185 | +20 | +0.6% | 360,200 |
| 2018/02/13 | 3,170 | 3,185 | 3,115 | 3,165 | +15 | +0.5% | 245,900 |
| 2018/02/09 | 3,180 | 3,200 | 3,125 | 3,150 | -100 | -3.1% | 436,100 |
| 2018/02/08 | 3,170 | 3,275 | 3,135 | 3,250 | +215 | +7.1% | 719,000 |
| 2018/02/07 | 3,155 | 3,200 | 3,000 | 3,035 | -70 | -2.3% | 539,400 |
| 2018/02/06 | 3,210 | 3,220 | 3,055 | 3,105 | -170 | -5.2% | 366,800 |
| 2018/02/05 | 3,280 | 3,320 | 3,275 | 3,275 | -45 | -1.4% | 211,900 |
| 2018/02/02 | 3,325 | 3,345 | 3,300 | 3,320 | -55 | -1.6% | 166,500 |
| 2018/02/01 | 3,330 | 3,385 | 3,315 | 3,375 | +55 | +1.7% | 209,700 |
| 2018/01/31 | 3,325 | 3,395 | 3,315 | 3,320 | +25 | +0.8% | 274,700 |
| 2018/01/30 | 3,310 | 3,325 | 3,285 | 3,295 | -15 | -0.5% | 207,700 |
| 2018/01/29 | 3,310 | 3,345 | 3,295 | 3,310 | +25 | +0.8% | 182,100 |
| 2018/01/26 | 3,305 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 273,900 |
| 2018/01/25 | 3,315 | 3,330 | 3,295 | 3,320 | -20 | -0.6% | 132,400 |
| 2018/01/24 | 3,340 | 3,375 | 3,315 | 3,340 | -5 | -0.1% | 147,600 |
| 2018/01/23 | 3,350 | 3,360 | 3,335 | 3,345 | +50 | +1.5% | 208,100 |
| 2018/01/22 | 3,330 | 3,330 | 3,290 | 3,295 | ±0 | ±0% | 167,600 |
| 2018/01/19 | 3,265 | 3,320 | 3,260 | 3,295 | +65 | +2% | 250,100 |
| 2018/01/18 | 3,310 | 3,335 | 3,230 | 3,230 | -55 | -1.7% | 359,200 |
| 2018/01/17 | 3,315 | 3,340 | 3,285 | 3,285 | -35 | -1.1% | 209,300 |
| 2018/01/16 | 3,310 | 3,345 | 3,310 | 3,320 | +20 | +0.6% | 172,300 |
| 2018/01/15 | 3,330 | 3,335 | 3,300 | 3,300 | -10 | -0.3% | 139,900 |
| 2018/01/12 | 3,335 | 3,345 | 3,310 | 3,310 | -40 | -1.2% | 205,800 |
| 2018/01/11 | 3,385 | 3,400 | 3,345 | 3,350 | -10 | -0.3% | 203,500 |
| 2018/01/10 | 3,405 | 3,410 | 3,355 | 3,360 | -5 | -0.1% | 205,500 |
| 2018/01/09 | 3,370 | 3,390 | 3,355 | 3,365 | +40 | +1.2% | 188,200 |
| 2018/01/05 | 3,300 | 3,335 | 3,295 | 3,325 | +50 | +1.5% | 185,300 |
| 2018/01/04 | 3,325 | 3,340 | 3,250 | 3,275 | -20 | -0.6% | 264,900 |
| 2017/12/29 | 3,330 | 3,335 | 3,290 | 3,295 | -40 | -1.2% | 152,600 |
| 2017/12/28 | 3,390 | 3,390 | 3,335 | 3,335 | -55 | -1.6% | 132,500 |
| 2017/12/27 | 3,365 | 3,395 | 3,345 | 3,390 | +20 | +0.6% | 114,200 |
| 2017/12/26 | 3,355 | 3,400 | 3,345 | 3,370 | +20 | +0.6% | 176,200 |
| 2017/12/25 | 3,425 | 3,465 | 3,330 | 3,350 | +65 | +2% | 267,300 |
| 2017/12/22 | 3,270 | 3,295 | 3,260 | 3,285 | +25 | +0.8% | 129,800 |
| 2017/12/21 | 3,235 | 3,270 | 3,225 | 3,260 | -5 | -0.2% | 105,800 |
| 2017/12/20 | 3,280 | 3,285 | 3,245 | 3,265 | -40 | -1.2% | 135,800 |
| 2017/12/19 | 3,300 | 3,315 | 3,275 | 3,305 | +20 | +0.6% | 148,800 |
| 2017/12/18 | 3,305 | 3,305 | 3,260 | 3,285 | +5 | +0.2% | 107,900 |
| 2017/12/15 | 3,260 | 3,305 | 3,250 | 3,280 | -5 | -0.2% | 168,600 |
| 2017/12/14 | 3,295 | 3,305 | 3,255 | 3,285 | +5 | +0.2% | 167,000 |
| 2017/12/13 | 3,290 | 3,300 | 3,260 | 3,280 | -10 | -0.3% | 120,200 |
| 2017/12/12 | 3,325 | 3,335 | 3,285 | 3,290 | -40 | -1.2% | 176,200 |
| 2017/12/11 | 3,310 | 3,335 | 3,250 | 3,330 | +35 | +1.1% | 199,900 |
| 2017/12/08 | 3,240 | 3,300 | 3,240 | 3,295 | -5 | -0.2% | 231,700 |
| 2017/12/07 | 3,230 | 3,325 | 3,220 | 3,300 | +125 | +3.9% | 327,600 |
| 2017/12/06 | 3,180 | 3,215 | 3,165 | 3,175 | -40 | -1.2% | 171,300 |
1801～
1850
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
