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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,924 | 1,943 | 1,917 | 1,930 | +32 | +1.7% | 736,700 |
| 2014/11/11 | 1,842 | 1,919 | 1,838 | 1,898 | +56 | +3% | 714,000 |
| 2014/11/10 | 1,832 | 1,905 | 1,813 | 1,842 | +100 | +5.7% | 1,389,800 |
| 2014/11/07 | 1,764 | 1,769 | 1,734 | 1,742 | -14 | -0.8% | 347,200 |
| 2014/11/06 | 1,753 | 1,778 | 1,740 | 1,756 | +3 | +0.2% | 487,800 |
| 2014/11/05 | 1,757 | 1,768 | 1,735 | 1,753 | -2 | -0.1% | 927,900 |
| 2014/11/04 | 1,820 | 1,823 | 1,751 | 1,755 | -8 | -0.5% | 792,700 |
| 2014/10/31 | 1,799 | 1,799 | 1,730 | 1,763 | -41 | -2.3% | 1,157,700 |
| 2014/10/30 | 1,845 | 1,845 | 1,785 | 1,804 | -51 | -2.7% | 725,600 |
| 2014/10/29 | 1,850 | 1,859 | 1,812 | 1,855 | +7 | +0.4% | 642,000 |
| 2014/10/28 | 1,819 | 1,857 | 1,807 | 1,848 | +40 | +2.2% | 475,600 |
| 2014/10/27 | 1,795 | 1,819 | 1,787 | 1,808 | +38 | +2.1% | 431,300 |
| 2014/10/24 | 1,794 | 1,795 | 1,756 | 1,770 | +2 | +0.1% | 286,700 |
| 2014/10/23 | 1,748 | 1,774 | 1,721 | 1,768 | +19 | +1.1% | 462,000 |
| 2014/10/22 | 1,730 | 1,752 | 1,708 | 1,749 | +37 | +2.2% | 614,900 |
| 2014/10/21 | 1,770 | 1,808 | 1,703 | 1,712 | -60 | -3.4% | 914,500 |
| 2014/10/20 | 1,726 | 1,794 | 1,720 | 1,772 | +96 | +5.7% | 1,090,200 |
| 2014/10/17 | 1,690 | 1,729 | 1,671 | 1,676 | -4 | -0.2% | 1,072,900 |
| 2014/10/16 | 1,704 | 1,729 | 1,676 | 1,680 | -31 | -1.8% | 500,400 |
| 2014/10/15 | 1,662 | 1,731 | 1,632 | 1,711 | +60 | +3.6% | 695,300 |
| 2014/10/14 | 1,610 | 1,662 | 1,609 | 1,651 | +1 | +0.1% | 475,700 |
| 2014/10/10 | 1,643 | 1,659 | 1,629 | 1,650 | -18 | -1.1% | 223,800 |
| 2014/10/09 | 1,674 | 1,683 | 1,665 | 1,668 | -6 | -0.4% | 237,300 |
| 2014/10/08 | 1,669 | 1,683 | 1,667 | 1,674 | -14 | -0.8% | 331,800 |
| 2014/10/07 | 1,679 | 1,702 | 1,676 | 1,688 | +19 | +1.1% | 557,900 |
| 2014/10/06 | 1,665 | 1,676 | 1,652 | 1,669 | +20 | +1.2% | 294,800 |
| 2014/10/03 | 1,619 | 1,653 | 1,619 | 1,649 | +20 | +1.2% | 292,700 |
| 2014/10/02 | 1,637 | 1,648 | 1,625 | 1,629 | -23 | -1.4% | 275,700 |
| 2014/10/01 | 1,625 | 1,666 | 1,625 | 1,652 | +33 | +2% | 331,700 |
| 2014/09/30 | 1,609 | 1,626 | 1,603 | 1,619 | -5 | -0.3% | 457,100 |
| 2014/09/29 | 1,654 | 1,654 | 1,614 | 1,624 | -14 | -0.9% | 525,900 |
| 2014/09/26 | 1,651 | 1,657 | 1,617 | 1,638 | -29 | -1.7% | 585,300 |
| 2014/09/25 | 1,691 | 1,704 | 1,655 | 1,667 | -13 | -0.8% | 799,500 |
| 2014/09/24 | 1,650 | 1,700 | 1,647 | 1,680 | +29 | +1.8% | 499,900 |
| 2014/09/22 | 1,669 | 1,671 | 1,644 | 1,651 | -12 | -0.7% | 292,800 |
| 2014/09/19 | 1,679 | 1,679 | 1,654 | 1,663 | -21 | -1.2% | 336,100 |
| 2014/09/18 | 1,672 | 1,690 | 1,667 | 1,684 | +12 | +0.7% | 229,900 |
| 2014/09/17 | 1,687 | 1,689 | 1,660 | 1,672 | -22 | -1.3% | 335,900 |
| 2014/09/16 | 1,708 | 1,713 | 1,686 | 1,694 | -24 | -1.4% | 232,100 |
| 2014/09/12 | 1,708 | 1,732 | 1,698 | 1,718 | +17 | +1% | 505,300 |
| 2014/09/11 | 1,710 | 1,721 | 1,700 | 1,701 | +5 | +0.3% | 416,000 |
| 2014/09/10 | 1,670 | 1,699 | 1,663 | 1,696 | +23 | +1.4% | 391,700 |
| 2014/09/09 | 1,685 | 1,707 | 1,669 | 1,673 | +5 | +0.3% | 275,200 |
| 2014/09/08 | 1,685 | 1,689 | 1,656 | 1,668 | ±0 | ±0% | 305,400 |
| 2014/09/05 | 1,680 | 1,700 | 1,653 | 1,668 | -12 | -0.7% | 413,400 |
| 2014/09/04 | 1,647 | 1,686 | 1,640 | 1,680 | +25 | +1.5% | 437,600 |
| 2014/09/03 | 1,685 | 1,686 | 1,647 | 1,655 | -30 | -1.8% | 439,600 |
| 2014/09/02 | 1,675 | 1,703 | 1,666 | 1,685 | -5 | -0.3% | 236,500 |
| 2014/09/01 | 1,701 | 1,722 | 1,685 | 1,690 | -20 | -1.2% | 285,400 |
| 2014/08/29 | 1,704 | 1,722 | 1,698 | 1,710 | +13 | +0.8% | 255,500 |
2601～
2650
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
