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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 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 |
| 2014/05/15 | 1,248 | 1,263 | 1,241 | 1,260 | +12 | +1% | 523,600 |
| 2014/05/14 | 1,268 | 1,271 | 1,240 | 1,248 | -31 | -2.4% | 719,600 |
| 2014/05/13 | 1,279 | 1,311 | 1,277 | 1,279 | -30 | -2.3% | 711,200 |
| 2014/05/12 | 1,340 | 1,340 | 1,301 | 1,309 | -71 | -5.1% | 844,400 |
| 2014/05/09 | 1,365 | 1,386 | 1,355 | 1,380 | +20 | +1.5% | 394,700 |
| 2014/05/08 | 1,342 | 1,384 | 1,342 | 1,360 | +18 | +1.3% | 266,800 |
| 2014/05/07 | 1,364 | 1,367 | 1,341 | 1,342 | -32 | -2.3% | 281,400 |
| 2014/05/02 | 1,373 | 1,382 | 1,364 | 1,374 | -13 | -0.9% | 162,200 |
| 2014/05/01 | 1,389 | 1,390 | 1,371 | 1,387 | +5 | +0.4% | 172,900 |
| 2014/04/30 | 1,392 | 1,402 | 1,373 | 1,382 | -9 | -0.6% | 227,100 |
| 2014/04/28 | 1,360 | 1,392 | 1,352 | 1,391 | +29 | +2.1% | 334,100 |
| 2014/04/25 | 1,377 | 1,377 | 1,355 | 1,362 | -22 | -1.6% | 335,700 |
| 2014/04/24 | 1,382 | 1,406 | 1,379 | 1,384 | +11 | +0.8% | 339,300 |
| 2014/04/23 | 1,384 | 1,385 | 1,358 | 1,373 | -11 | -0.8% | 319,700 |
| 2014/04/22 | 1,400 | 1,409 | 1,382 | 1,384 | -15 | -1.1% | 430,300 |
| 2014/04/21 | 1,384 | 1,418 | 1,375 | 1,399 | +24 | +1.7% | 680,300 |
| 2014/04/18 | 1,346 | 1,385 | 1,338 | 1,375 | +12 | +0.9% | 552,600 |
| 2014/04/17 | 1,366 | 1,376 | 1,358 | 1,363 | +7 | +0.5% | 304,500 |
| 2014/04/16 | 1,328 | 1,359 | 1,320 | 1,356 | +47 | +3.6% | 342,700 |
| 2014/04/15 | 1,294 | 1,315 | 1,283 | 1,309 | +15 | +1.2% | 268,900 |
| 2014/04/14 | 1,284 | 1,312 | 1,284 | 1,294 | +10 | +0.8% | 286,600 |
| 2014/04/11 | 1,296 | 1,304 | 1,277 | 1,284 | -33 | -2.5% | 357,700 |
| 2014/04/10 | 1,313 | 1,332 | 1,312 | 1,317 | +19 | +1.5% | 438,500 |
| 2014/04/09 | 1,288 | 1,308 | 1,281 | 1,298 | -4 | -0.3% | 325,300 |
| 2014/04/08 | 1,310 | 1,317 | 1,301 | 1,302 | -22 | -1.7% | 298,600 |
| 2014/04/07 | 1,290 | 1,350 | 1,282 | 1,324 | +40 | +3.1% | 641,600 |
2701～
2750
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
