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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 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 |
| 2014/07/02 | 1,430 | 1,454 | 1,426 | 1,448 | +16 | +1.1% | 468,100 |
| 2014/07/01 | 1,430 | 1,447 | 1,427 | 1,432 | -14 | -1% | 629,900 |
| 2014/06/30 | 1,433 | 1,448 | 1,426 | 1,446 | +11 | +0.8% | 372,000 |
| 2014/06/27 | 1,437 | 1,437 | 1,420 | 1,435 | +8 | +0.6% | 498,800 |
| 2014/06/26 | 1,410 | 1,432 | 1,391 | 1,427 | +31 | +2.2% | 431,300 |
| 2014/06/25 | 1,407 | 1,412 | 1,395 | 1,396 | +9 | +0.6% | 353,400 |
| 2014/06/24 | 1,392 | 1,404 | 1,384 | 1,387 | -5 | -0.4% | 229,900 |
| 2014/06/23 | 1,395 | 1,400 | 1,380 | 1,392 | +9 | +0.7% | 206,100 |
| 2014/06/20 | 1,402 | 1,409 | 1,381 | 1,383 | -21 | -1.5% | 373,400 |
| 2014/06/19 | 1,402 | 1,408 | 1,392 | 1,404 | +8 | +0.6% | 314,900 |
| 2014/06/18 | 1,418 | 1,418 | 1,391 | 1,396 | -8 | -0.6% | 392,300 |
| 2014/06/17 | 1,418 | 1,418 | 1,397 | 1,404 | -7 | -0.5% | 719,400 |
| 2014/06/16 | 1,389 | 1,414 | 1,384 | 1,411 | +22 | +1.6% | 675,100 |
| 2014/06/13 | 1,377 | 1,393 | 1,367 | 1,389 | +15 | +1.1% | 504,500 |
| 2014/06/12 | 1,365 | 1,388 | 1,364 | 1,374 | +11 | +0.8% | 462,000 |
| 2014/06/11 | 1,336 | 1,364 | 1,335 | 1,363 | +34 | +2.6% | 457,300 |
| 2014/06/10 | 1,333 | 1,338 | 1,325 | 1,329 | -9 | -0.7% | 217,900 |
| 2014/06/09 | 1,344 | 1,349 | 1,330 | 1,338 | +3 | +0.2% | 187,700 |
| 2014/06/06 | 1,340 | 1,340 | 1,321 | 1,335 | -3 | -0.2% | 332,700 |
| 2014/06/05 | 1,340 | 1,340 | 1,330 | 1,338 | +1 | +0.1% | 311,400 |
| 2014/06/04 | 1,333 | 1,338 | 1,323 | 1,337 | +10 | +0.8% | 300,300 |
| 2014/06/03 | 1,343 | 1,344 | 1,318 | 1,327 | +8 | +0.6% | 342,100 |
| 2014/06/02 | 1,299 | 1,323 | 1,298 | 1,319 | +46 | +3.6% | 408,000 |
| 2014/05/30 | 1,280 | 1,281 | 1,264 | 1,273 | -4 | -0.3% | 325,200 |
| 2014/05/29 | 1,287 | 1,287 | 1,262 | 1,277 | -1 | -0.1% | 322,100 |
| 2014/05/28 | 1,288 | 1,298 | 1,277 | 1,278 | ±0 | ±0% | 282,300 |
| 2014/05/27 | 1,288 | 1,289 | 1,272 | 1,278 | -2 | -0.2% | 200,600 |
| 2014/05/26 | 1,280 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 162,800 |
| 2014/05/23 | 1,264 | 1,283 | 1,263 | 1,271 | +18 | +1.4% | 341,100 |
| 2014/05/22 | 1,239 | 1,258 | 1,221 | 1,253 | +21 | +1.7% | 504,300 |
| 2014/05/21 | 1,200 | 1,241 | 1,200 | 1,232 | +26 | +2.2% | 576,900 |
| 2014/05/20 | 1,224 | 1,227 | 1,199 | 1,206 | -10 | -0.8% | 576,300 |
| 2014/05/19 | 1,236 | 1,252 | 1,216 | 1,216 | -28 | -2.3% | 389,200 |
| 2014/05/16 | 1,245 | 1,248 | 1,232 | 1,244 | -16 | -1.3% | 389,600 |
2651～
2700
件表示中 / 3711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 | 293,900円 | +19.2% | - | 1.77% | 15.31倍 | 1.20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 | 274,200円 | +5.6% | +4.7% | 1.75% | 19.84倍 | 0.88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 | 317,000円 | +4.0% | -16.0% | 1.39% | 27.28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 | 127,900円 | +10.6% | +0.1% | 2.42% | 15.32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 |
| アリアケ | 645,000円 | +2.6% | +7.5% | 2.02% | 23.61倍 | 1.62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
