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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/05 | 3,210 | 3,230 | 3,180 | 3,215 | ±0 | ±0% | 166,800 |
| 2017/12/04 | 3,260 | 3,265 | 3,215 | 3,215 | -15 | -0.5% | 114,300 |
| 2017/12/01 | 3,260 | 3,265 | 3,215 | 3,230 | -35 | -1.1% | 190,300 |
| 2017/11/30 | 3,290 | 3,295 | 3,230 | 3,265 | ±0 | ±0% | 293,600 |
| 2017/11/29 | 3,225 | 3,285 | 3,210 | 3,265 | +40 | +1.2% | 370,700 |
| 2017/11/28 | 3,135 | 3,240 | 3,115 | 3,225 | +100 | +3.2% | 450,300 |
| 2017/11/27 | 3,155 | 3,165 | 3,120 | 3,125 | -30 | -1% | 256,100 |
| 2017/11/24 | 3,150 | 3,190 | 3,115 | 3,155 | +20 | +0.6% | 290,800 |
| 2017/11/22 | 3,165 | 3,170 | 3,125 | 3,135 | -55 | -1.7% | 305,800 |
| 2017/11/21 | 3,080 | 3,200 | 3,075 | 3,190 | +130 | +4.2% | 591,700 |
| 2017/11/20 | 3,010 | 3,070 | 2,980 | 3,060 | +62 | +2.1% | 414,900 |
| 2017/11/17 | 2,975 | 2,999 | 2,957 | 2,998 | +22 | +0.7% | 356,100 |
| 2017/11/16 | 2,924 | 2,994 | 2,923 | 2,976 | +2 | +0.1% | 328,100 |
| 2017/11/15 | 3,010 | 3,025 | 2,967 | 2,974 | -41 | -1.4% | 312,200 |
| 2017/11/14 | 3,020 | 3,030 | 3,005 | 3,015 | -20 | -0.7% | 293,300 |
1851～
1900
件表示中 / 3770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 | 339,800円 | +19.2% | - | 1.53% | 17.71倍 | 1.39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 |
| 宝ＨＤ | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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 |
| 伊藤米久 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 伊藤園 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 |
| 森永乳 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23倍 | 1.02倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
