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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,400 | 1,400 | 1,375 | 1,379 | -28 | -2% | 292,000 |
| 2014/03/11 | 1,398 | 1,413 | 1,398 | 1,407 | -3 | -0.2% | 269,600 |
| 2014/03/10 | 1,402 | 1,414 | 1,398 | 1,410 | +8 | +0.6% | 315,700 |
| 2014/03/07 | 1,414 | 1,415 | 1,385 | 1,402 | -3 | -0.2% | 230,100 |
| 2014/03/06 | 1,396 | 1,408 | 1,382 | 1,405 | +15 | +1.1% | 167,200 |
| 2014/03/05 | 1,405 | 1,406 | 1,381 | 1,390 | -9 | -0.6% | 241,500 |
| 2014/03/04 | 1,384 | 1,400 | 1,379 | 1,399 | +15 | +1.1% | 255,000 |
| 2014/03/03 | 1,356 | 1,392 | 1,352 | 1,384 | +6 | +0.4% | 277,300 |
| 2014/02/28 | 1,390 | 1,392 | 1,361 | 1,378 | -19 | -1.4% | 291,900 |
| 2014/02/27 | 1,407 | 1,410 | 1,386 | 1,397 | -3 | -0.2% | 298,900 |
| 2014/02/26 | 1,375 | 1,407 | 1,372 | 1,400 | +23 | +1.7% | 324,600 |
| 2014/02/25 | 1,388 | 1,400 | 1,363 | 1,377 | +2 | +0.1% | 447,500 |
| 2014/02/24 | 1,371 | 1,383 | 1,349 | 1,375 | -14 | -1% | 540,900 |
| 2014/02/21 | 1,383 | 1,399 | 1,376 | 1,389 | +17 | +1.2% | 349,300 |
| 2014/02/20 | 1,420 | 1,421 | 1,356 | 1,372 | -62 | -4.3% | 595,900 |
| 2014/02/19 | 1,420 | 1,442 | 1,410 | 1,434 | -4 | -0.3% | 264,400 |
| 2014/02/18 | 1,425 | 1,448 | 1,409 | 1,438 | +9 | +0.6% | 213,900 |
| 2014/02/17 | 1,416 | 1,432 | 1,396 | 1,429 | +8 | +0.6% | 221,400 |
| 2014/02/14 | 1,437 | 1,447 | 1,404 | 1,421 | -26 | -1.8% | 362,500 |
| 2014/02/13 | 1,440 | 1,460 | 1,435 | 1,447 | -12 | -0.8% | 425,900 |
| 2014/02/12 | 1,460 | 1,473 | 1,451 | 1,459 | -21 | -1.4% | 368,300 |
| 2014/02/10 | 1,458 | 1,492 | 1,458 | 1,480 | +29 | +2% | 260,500 |
| 2014/02/07 | 1,444 | 1,473 | 1,443 | 1,451 | +8 | +0.6% | 258,400 |
| 2014/02/06 | 1,424 | 1,459 | 1,422 | 1,443 | -6 | -0.4% | 314,300 |
| 2014/02/05 | 1,425 | 1,453 | 1,414 | 1,449 | +9 | +0.6% | 300,600 |
| 2014/02/04 | 1,485 | 1,485 | 1,438 | 1,440 | -64 | -4.3% | 297,100 |
| 2014/02/03 | 1,532 | 1,536 | 1,500 | 1,504 | -15 | -1% | 198,900 |
| 2014/01/31 | 1,528 | 1,533 | 1,506 | 1,519 | -9 | -0.6% | 252,200 |
| 2014/01/30 | 1,569 | 1,569 | 1,511 | 1,528 | -1 | -0.1% | 434,900 |
| 2014/01/29 | 1,529 | 1,542 | 1,523 | 1,529 | +6 | +0.4% | 277,800 |
| 2014/01/28 | 1,532 | 1,547 | 1,520 | 1,523 | -22 | -1.4% | 224,700 |
| 2014/01/27 | 1,550 | 1,559 | 1,532 | 1,545 | -25 | -1.6% | 219,400 |
| 2014/01/24 | 1,575 | 1,587 | 1,562 | 1,570 | -11 | -0.7% | 367,600 |
| 2014/01/23 | 1,609 | 1,613 | 1,581 | 1,581 | -25 | -1.6% | 392,200 |
| 2014/01/22 | 1,600 | 1,610 | 1,586 | 1,606 | +23 | +1.5% | 334,900 |
| 2014/01/21 | 1,581 | 1,602 | 1,576 | 1,583 | +13 | +0.8% | 374,200 |
| 2014/01/20 | 1,577 | 1,583 | 1,561 | 1,570 | +12 | +0.8% | 343,700 |
| 2014/01/17 | 1,546 | 1,561 | 1,541 | 1,558 | +16 | +1% | 241,300 |
| 2014/01/16 | 1,561 | 1,561 | 1,537 | 1,542 | -16 | -1% | 265,100 |
| 2014/01/15 | 1,559 | 1,561 | 1,537 | 1,558 | +36 | +2.4% | 250,800 |
| 2014/01/14 | 1,536 | 1,541 | 1,519 | 1,522 | -28 | -1.8% | 201,400 |
| 2014/01/10 | 1,546 | 1,553 | 1,532 | 1,550 | -11 | -0.7% | 350,800 |
| 2014/01/09 | 1,550 | 1,561 | 1,540 | 1,561 | +19 | +1.2% | 402,100 |
| 2014/01/08 | 1,551 | 1,558 | 1,532 | 1,542 | -8 | -0.5% | 378,200 |
| 2014/01/07 | 1,574 | 1,574 | 1,544 | 1,550 | -36 | -2.3% | 444,800 |
| 2014/01/06 | 1,581 | 1,588 | 1,560 | 1,586 | +19 | +1.2% | 499,100 |
| 2013/12/30 | 1,574 | 1,574 | 1,556 | 1,567 | +6 | +0.4% | 193,100 |
| 2013/12/27 | 1,569 | 1,570 | 1,551 | 1,561 | -7 | -0.4% | 336,400 |
| 2013/12/26 | 1,551 | 1,571 | 1,543 | 1,568 | +16 | +1% | 335,700 |
| 2013/12/25 | 1,574 | 1,575 | 1,546 | 1,552 | -16 | -1% | 262,600 |
2801～
2850
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 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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 | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30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 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29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 | 345,600円 | +3.7% | +11.9% | 1.39% | 25.47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 | 330,300円 | +3.4% | +6.8% | 2.82% | 14.33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
