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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,832 | 1,853 | 1,811 | 1,811 | -21 | -1.1% | 288,200 |
| 2015/12/08 | 1,821 | 1,862 | 1,817 | 1,832 | +10 | +0.5% | 290,500 |
| 2015/12/07 | 1,810 | 1,834 | 1,801 | 1,822 | +19 | +1.1% | 232,000 |
| 2015/12/04 | 1,818 | 1,834 | 1,802 | 1,803 | -34 | -1.9% | 187,800 |
| 2015/12/03 | 1,829 | 1,844 | 1,818 | 1,837 | +19 | +1% | 170,400 |
| 2015/12/02 | 1,837 | 1,840 | 1,817 | 1,818 | -24 | -1.3% | 211,100 |
| 2015/12/01 | 1,831 | 1,844 | 1,816 | 1,842 | ±0 | ±0% | 225,000 |
| 2015/11/30 | 1,872 | 1,872 | 1,836 | 1,842 | -25 | -1.3% | 228,700 |
| 2015/11/27 | 1,866 | 1,884 | 1,858 | 1,867 | +2 | +0.1% | 209,000 |
| 2015/11/26 | 1,846 | 1,877 | 1,834 | 1,865 | +11 | +0.6% | 329,100 |
| 2015/11/25 | 1,850 | 1,878 | 1,849 | 1,854 | +18 | +1% | 446,000 |
| 2015/11/24 | 1,835 | 1,853 | 1,827 | 1,836 | +3 | +0.2% | 248,800 |
| 2015/11/20 | 1,812 | 1,844 | 1,802 | 1,833 | +20 | +1.1% | 361,800 |
| 2015/11/19 | 1,838 | 1,838 | 1,811 | 1,813 | -21 | -1.1% | 360,300 |
| 2015/11/18 | 1,837 | 1,845 | 1,803 | 1,834 | +8 | +0.4% | 315,400 |
| 2015/11/17 | 1,857 | 1,860 | 1,824 | 1,826 | +1 | +0.1% | 322,400 |
| 2015/11/16 | 1,827 | 1,848 | 1,821 | 1,825 | -28 | -1.5% | 309,300 |
| 2015/11/13 | 1,827 | 1,878 | 1,820 | 1,853 | +23 | +1.3% | 597,300 |
| 2015/11/12 | 1,813 | 1,849 | 1,810 | 1,830 | +21 | +1.2% | 596,200 |
| 2015/11/11 | 1,800 | 1,839 | 1,795 | 1,809 | +17 | +0.9% | 689,900 |
| 2015/11/10 | 1,780 | 1,796 | 1,775 | 1,792 | -2 | -0.1% | 383,100 |
| 2015/11/09 | 1,710 | 1,814 | 1,710 | 1,794 | +94 | +5.5% | 793,200 |
| 2015/11/06 | 1,726 | 1,742 | 1,693 | 1,700 | -22 | -1.3% | 324,500 |
| 2015/11/05 | 1,697 | 1,731 | 1,687 | 1,722 | +26 | +1.5% | 292,900 |
| 2015/11/04 | 1,695 | 1,706 | 1,668 | 1,696 | +25 | +1.5% | 382,200 |
| 2015/11/02 | 1,701 | 1,718 | 1,666 | 1,671 | -41 | -2.4% | 329,800 |
| 2015/10/30 | 1,687 | 1,719 | 1,680 | 1,712 | +19 | +1.1% | 281,200 |
| 2015/10/29 | 1,701 | 1,705 | 1,677 | 1,693 | -2 | -0.1% | 296,100 |
| 2015/10/28 | 1,726 | 1,728 | 1,677 | 1,695 | +4 | +0.2% | 363,000 |
| 2015/10/27 | 1,729 | 1,743 | 1,686 | 1,691 | -27 | -1.6% | 434,700 |
| 2015/10/26 | 1,708 | 1,721 | 1,679 | 1,718 | +11 | +0.6% | 397,900 |
| 2015/10/23 | 1,719 | 1,742 | 1,695 | 1,707 | +14 | +0.8% | 535,500 |
| 2015/10/22 | 1,661 | 1,706 | 1,660 | 1,693 | +27 | +1.6% | 418,000 |
| 2015/10/21 | 1,633 | 1,673 | 1,613 | 1,666 | +26 | +1.6% | 346,700 |
| 2015/10/20 | 1,637 | 1,649 | 1,620 | 1,640 | +20 | +1.2% | 252,900 |
| 2015/10/19 | 1,621 | 1,632 | 1,607 | 1,620 | -5 | -0.3% | 168,000 |
| 2015/10/16 | 1,625 | 1,641 | 1,608 | 1,625 | +13 | +0.8% | 277,800 |
| 2015/10/15 | 1,602 | 1,624 | 1,573 | 1,612 | -12 | -0.7% | 394,900 |
| 2015/10/14 | 1,647 | 1,650 | 1,610 | 1,624 | -20 | -1.2% | 316,900 |
| 2015/10/13 | 1,652 | 1,655 | 1,620 | 1,644 | -6 | -0.4% | 356,800 |
| 2015/10/09 | 1,599 | 1,653 | 1,580 | 1,650 | +62 | +3.9% | 468,500 |
| 2015/10/08 | 1,604 | 1,605 | 1,553 | 1,588 | -10 | -0.6% | 540,100 |
| 2015/10/07 | 1,616 | 1,631 | 1,573 | 1,598 | -47 | -2.9% | 862,200 |
| 2015/10/06 | 1,670 | 1,680 | 1,616 | 1,645 | -5 | -0.3% | 645,000 |
| 2015/10/05 | 1,619 | 1,661 | 1,593 | 1,650 | +63 | +4% | 636,700 |
| 2015/10/02 | 1,531 | 1,607 | 1,530 | 1,587 | +47 | +3.1% | 742,500 |
| 2015/10/01 | 1,532 | 1,565 | 1,532 | 1,540 | -10 | -0.6% | 326,300 |
| 2015/09/30 | 1,520 | 1,559 | 1,495 | 1,550 | +40 | +2.6% | 502,600 |
| 2015/09/29 | 1,535 | 1,551 | 1,500 | 1,510 | -44 | -2.8% | 333,500 |
| 2015/09/28 | 1,558 | 1,577 | 1,543 | 1,554 | -42 | -2.6% | 279,400 |
2301～
2350
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 | 278,700円 | +5.6% | +4.7% | 1.72% | 20.16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 | 316,600円 | +4.0% | -16.0% | 1.39% | 27.24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 | 125,900円 | +6.7% | -4.4% | 2.46% | 15.46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 | 245,500円 | +4.8% | -2.7% | 2.65% | 11.85倍 | 1.61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
