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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 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 |
2651～
2700
件表示中 / 3769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 | 343,600円 | +19.2% | - | 1.51% | 17.90倍 | 1.40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 | 495,600円 | +9.9% | +1.1% | 1.92% | 39.44倍 | 1.18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 |
| 伊藤米久 | 563,000円 | +4.2% | +32.5% | 5.68% | 18.26倍 | 1.12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 | 345,500円 | +3.7% | +11.9% | 1.39% | 25.46倍 | 2.29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 | 330,000円 | +3.4% | +6.8% | 2.82% | 14.32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
