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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 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 |
| 2014/08/28 | 1,729 | 1,729 | 1,690 | 1,697 | -44 | -2.5% | 469,000 |
| 2014/08/27 | 1,760 | 1,772 | 1,725 | 1,741 | -6 | -0.3% | 272,800 |
| 2014/08/26 | 1,777 | 1,777 | 1,741 | 1,747 | -37 | -2.1% | 358,300 |
| 2014/08/25 | 1,777 | 1,796 | 1,775 | 1,784 | +16 | +0.9% | 340,600 |
| 2014/08/22 | 1,792 | 1,792 | 1,755 | 1,768 | -11 | -0.6% | 362,300 |
| 2014/08/21 | 1,784 | 1,791 | 1,763 | 1,779 | +5 | +0.3% | 288,400 |
| 2014/08/20 | 1,788 | 1,792 | 1,771 | 1,774 | ±0 | ±0% | 257,300 |
| 2014/08/19 | 1,766 | 1,778 | 1,765 | 1,774 | +6 | +0.3% | 353,800 |
| 2014/08/18 | 1,757 | 1,790 | 1,747 | 1,768 | +52 | +3% | 816,700 |
| 2014/08/15 | 1,704 | 1,729 | 1,695 | 1,716 | +18 | +1.1% | 507,400 |
| 2014/08/14 | 1,680 | 1,704 | 1,671 | 1,698 | +3 | +0.2% | 508,700 |
| 2014/08/13 | 1,695 | 1,705 | 1,685 | 1,695 | ±0 | ±0% | 632,000 |
| 2014/08/12 | 1,717 | 1,720 | 1,676 | 1,695 | -22 | -1.3% | 596,500 |
| 2014/08/11 | 1,681 | 1,723 | 1,680 | 1,717 | +42 | +2.5% | 563,400 |
| 2014/08/08 | 1,712 | 1,724 | 1,664 | 1,675 | -77 | -4.4% | 1,267,800 |
| 2014/08/07 | 1,715 | 1,755 | 1,707 | 1,752 | +29 | +1.7% | 475,500 |
| 2014/08/06 | 1,723 | 1,739 | 1,706 | 1,723 | -16 | -0.9% | 652,600 |
| 2014/08/05 | 1,753 | 1,780 | 1,736 | 1,739 | -22 | -1.2% | 814,700 |
| 2014/08/04 | 1,750 | 1,783 | 1,700 | 1,761 | +117 | +7.1% | 1,159,300 |
| 2014/08/01 | 1,623 | 1,653 | 1,590 | 1,644 | -3 | -0.2% | 533,200 |
| 2014/07/31 | 1,659 | 1,659 | 1,641 | 1,647 | -8 | -0.5% | 292,200 |
| 2014/07/30 | 1,653 | 1,658 | 1,644 | 1,655 | +4 | +0.2% | 272,400 |
| 2014/07/29 | 1,650 | 1,660 | 1,638 | 1,651 | +8 | +0.5% | 282,000 |
| 2014/07/28 | 1,648 | 1,657 | 1,633 | 1,643 | +5 | +0.3% | 348,200 |
| 2014/07/25 | 1,625 | 1,643 | 1,623 | 1,638 | +19 | +1.2% | 484,800 |
| 2014/07/24 | 1,603 | 1,623 | 1,603 | 1,619 | +2 | +0.1% | 544,900 |
| 2014/07/23 | 1,580 | 1,620 | 1,577 | 1,617 | +57 | +3.7% | 684,500 |
| 2014/07/22 | 1,569 | 1,578 | 1,552 | 1,560 | +3 | +0.2% | 464,400 |
| 2014/07/18 | 1,541 | 1,558 | 1,522 | 1,557 | +14 | +0.9% | 526,100 |
| 2014/07/17 | 1,548 | 1,555 | 1,526 | 1,543 | -2 | -0.1% | 603,100 |
| 2014/07/16 | 1,539 | 1,560 | 1,534 | 1,545 | +9 | +0.6% | 757,200 |
| 2014/07/15 | 1,532 | 1,543 | 1,525 | 1,536 | +19 | +1.3% | 525,400 |
| 2014/07/14 | 1,524 | 1,546 | 1,505 | 1,517 | +11 | +0.7% | 739,000 |
| 2014/07/11 | 1,494 | 1,516 | 1,494 | 1,506 | +11 | +0.7% | 680,100 |
| 2014/07/10 | 1,492 | 1,520 | 1,491 | 1,495 | +17 | +1.2% | 832,800 |
| 2014/07/09 | 1,471 | 1,481 | 1,465 | 1,478 | -2 | -0.1% | 413,600 |
| 2014/07/08 | 1,482 | 1,488 | 1,475 | 1,480 | -3 | -0.2% | 296,400 |
| 2014/07/07 | 1,472 | 1,491 | 1,463 | 1,483 | +8 | +0.5% | 351,300 |
| 2014/07/04 | 1,479 | 1,498 | 1,470 | 1,475 | +14 | +1% | 653,400 |
| 2014/07/03 | 1,448 | 1,465 | 1,430 | 1,461 | +13 | +0.9% | 699,600 |
2601～
2650
件表示中 / 3695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 | 335,000円 | +16.1% | -60.1% | 1.55% | 102.86倍 | 1.35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 |
| グリコ | 464,200円 | +11.7% | +46.1% | 2.05% | 24.63倍 | 1.09倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 331,200円 | +2.4% | +3.9% | 2.72% | 55.33倍 | 0.98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 |
| カゴメ | 301,200円 | -2.2% | -37.6% | 1.59% | 19.81倍 | 1.49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 |
| 伊藤米久 | 502,000円 | +4.2% | +32.5% | 6.37% | 16.28倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
