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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 2,098 | 2,103 | 2,072 | 2,084 | -19 | -0.9% | 324,400 |
| 2016/03/28 | 2,065 | 2,116 | 2,062 | 2,103 | +44 | +2.1% | 553,200 |
| 2016/03/25 | 2,028 | 2,077 | 2,028 | 2,059 | +31 | +1.5% | 625,100 |
| 2016/03/24 | 1,993 | 2,040 | 1,993 | 2,028 | +35 | +1.8% | 274,800 |
| 2016/03/23 | 1,976 | 2,006 | 1,971 | 1,993 | +8 | +0.4% | 296,800 |
| 2016/03/22 | 1,960 | 1,998 | 1,951 | 1,985 | +47 | +2.4% | 340,200 |
| 2016/03/18 | 1,980 | 1,999 | 1,919 | 1,938 | -22 | -1.1% | 444,100 |
| 2016/03/17 | 1,990 | 1,999 | 1,955 | 1,960 | -10 | -0.5% | 439,400 |
| 2016/03/16 | 1,969 | 1,995 | 1,948 | 1,970 | +29 | +1.5% | 483,300 |
| 2016/03/15 | 1,959 | 1,977 | 1,929 | 1,941 | -9 | -0.5% | 349,000 |
| 2016/03/14 | 1,950 | 1,988 | 1,937 | 1,950 | +17 | +0.9% | 374,400 |
| 2016/03/11 | 1,931 | 1,949 | 1,907 | 1,933 | -9 | -0.5% | 372,200 |
| 2016/03/10 | 1,891 | 1,949 | 1,889 | 1,942 | +70 | +3.7% | 535,300 |
| 2016/03/09 | 1,840 | 1,891 | 1,840 | 1,872 | +13 | +0.7% | 594,100 |
| 2016/03/08 | 1,876 | 1,884 | 1,838 | 1,859 | -34 | -1.8% | 356,500 |
| 2016/03/07 | 1,936 | 1,940 | 1,884 | 1,893 | -31 | -1.6% | 283,800 |
| 2016/03/04 | 1,877 | 1,928 | 1,873 | 1,924 | +38 | +2% | 363,400 |
| 2016/03/03 | 1,871 | 1,912 | 1,869 | 1,886 | -8 | -0.4% | 500,300 |
| 2016/03/02 | 1,910 | 1,919 | 1,876 | 1,894 | -11 | -0.6% | 673,400 |
| 2016/03/01 | 1,905 | 1,920 | 1,891 | 1,905 | -8 | -0.4% | 256,300 |
| 2016/02/29 | 1,976 | 1,979 | 1,909 | 1,913 | -52 | -2.6% | 362,600 |
| 2016/02/26 | 1,967 | 1,984 | 1,950 | 1,965 | +18 | +0.9% | 268,900 |
| 2016/02/25 | 1,936 | 1,975 | 1,934 | 1,947 | +21 | +1.1% | 401,900 |
| 2016/02/24 | 1,951 | 1,967 | 1,920 | 1,926 | +7 | +0.4% | 301,500 |
| 2016/02/23 | 1,957 | 1,957 | 1,891 | 1,919 | -30 | -1.5% | 332,400 |
| 2016/02/22 | 1,939 | 1,960 | 1,931 | 1,949 | +19 | +1% | 221,600 |
| 2016/02/19 | 1,900 | 1,953 | 1,885 | 1,930 | +26 | +1.4% | 482,700 |
| 2016/02/18 | 1,912 | 1,943 | 1,887 | 1,904 | +22 | +1.2% | 324,600 |
| 2016/02/17 | 1,868 | 1,898 | 1,861 | 1,882 | -9 | -0.5% | 491,200 |
| 2016/02/16 | 1,919 | 1,930 | 1,889 | 1,891 | -53 | -2.7% | 269,400 |
| 2016/02/15 | 1,916 | 1,955 | 1,888 | 1,944 | +73 | +3.9% | 457,500 |
| 2016/02/12 | 1,894 | 1,923 | 1,865 | 1,871 | -62 | -3.2% | 559,000 |
| 2016/02/10 | 1,972 | 1,976 | 1,903 | 1,933 | -43 | -2.2% | 469,800 |
| 2016/02/09 | 1,997 | 2,003 | 1,953 | 1,976 | -69 | -3.4% | 674,200 |
| 2016/02/08 | 2,033 | 2,063 | 1,999 | 2,045 | +132 | +6.9% | 1,526,300 |
| 2016/02/05 | 1,920 | 1,937 | 1,879 | 1,913 | -44 | -2.2% | 420,200 |
| 2016/02/04 | 1,963 | 1,987 | 1,949 | 1,957 | -41 | -2.1% | 236,200 |
| 2016/02/03 | 1,988 | 2,010 | 1,979 | 1,998 | -18 | -0.9% | 326,700 |
| 2016/02/02 | 1,990 | 2,034 | 1,989 | 2,016 | +29 | +1.5% | 268,500 |
| 2016/02/01 | 1,970 | 2,006 | 1,946 | 1,987 | +31 | +1.6% | 417,200 |
| 2016/01/29 | 1,909 | 1,958 | 1,893 | 1,956 | +47 | +2.5% | 428,200 |
| 2016/01/28 | 1,909 | 1,932 | 1,902 | 1,909 | +4 | +0.2% | 428,900 |
| 2016/01/27 | 1,888 | 1,913 | 1,855 | 1,905 | +100 | +5.5% | 640,700 |
| 2016/01/26 | 1,786 | 1,827 | 1,786 | 1,805 | -28 | -1.5% | 191,700 |
| 2016/01/25 | 1,816 | 1,838 | 1,797 | 1,833 | +57 | +3.2% | 205,100 |
| 2016/01/22 | 1,726 | 1,781 | 1,705 | 1,776 | +90 | +5.3% | 297,900 |
| 2016/01/21 | 1,721 | 1,748 | 1,685 | 1,686 | -48 | -2.8% | 269,200 |
| 2016/01/20 | 1,784 | 1,793 | 1,731 | 1,734 | -48 | -2.7% | 245,700 |
| 2016/01/19 | 1,805 | 1,823 | 1,769 | 1,782 | -28 | -1.5% | 263,400 |
| 2016/01/18 | 1,785 | 1,815 | 1,768 | 1,810 | -14 | -0.8% | 204,200 |
2301～
2350
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
