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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,665 | 1,679 | 1,660 | 1,672 | +7 | +0.4% | 324,200 |
| 2013/11/18 | 1,642 | 1,675 | 1,640 | 1,665 | +43 | +2.7% | 492,500 |
| 2013/11/15 | 1,649 | 1,650 | 1,612 | 1,622 | -11 | -0.7% | 663,000 |
| 2013/11/14 | 1,626 | 1,649 | 1,625 | 1,633 | +7 | +0.4% | 354,800 |
| 2013/11/13 | 1,625 | 1,640 | 1,619 | 1,626 | +6 | +0.4% | 457,300 |
| 2013/11/12 | 1,618 | 1,640 | 1,598 | 1,620 | -23 | -1.4% | 586,900 |
| 2013/11/11 | 1,658 | 1,667 | 1,637 | 1,643 | -4 | -0.2% | 255,900 |
| 2013/11/08 | 1,655 | 1,668 | 1,641 | 1,647 | -26 | -1.6% | 377,800 |
| 2013/11/07 | 1,689 | 1,699 | 1,668 | 1,673 | -16 | -0.9% | 489,800 |
| 2013/11/06 | 1,707 | 1,718 | 1,687 | 1,689 | -37 | -2.1% | 551,700 |
| 2013/11/05 | 1,794 | 1,794 | 1,718 | 1,726 | -20 | -1.1% | 368,500 |
| 2013/11/01 | 1,788 | 1,788 | 1,737 | 1,746 | -41 | -2.3% | 224,100 |
| 2013/10/31 | 1,785 | 1,796 | 1,774 | 1,787 | +11 | +0.6% | 264,800 |
| 2013/10/30 | 1,772 | 1,781 | 1,762 | 1,776 | +16 | +0.9% | 302,400 |
| 2013/10/29 | 1,729 | 1,768 | 1,718 | 1,760 | +13 | +0.7% | 307,000 |
| 2013/10/28 | 1,726 | 1,750 | 1,709 | 1,747 | +30 | +1.7% | 277,800 |
| 2013/10/25 | 1,760 | 1,760 | 1,713 | 1,717 | -46 | -2.6% | 234,500 |
| 2013/10/24 | 1,746 | 1,766 | 1,729 | 1,763 | +2 | +0.1% | 212,600 |
| 2013/10/23 | 1,770 | 1,774 | 1,758 | 1,761 | -10 | -0.6% | 220,600 |
| 2013/10/22 | 1,780 | 1,784 | 1,760 | 1,771 | -5 | -0.3% | 217,100 |
| 2013/10/21 | 1,748 | 1,780 | 1,745 | 1,776 | +29 | +1.7% | 414,000 |
| 2013/10/18 | 1,724 | 1,751 | 1,723 | 1,747 | +32 | +1.9% | 412,900 |
| 2013/10/17 | 1,707 | 1,723 | 1,705 | 1,715 | +18 | +1.1% | 403,100 |
| 2013/10/16 | 1,692 | 1,698 | 1,682 | 1,697 | +5 | +0.3% | 313,500 |
| 2013/10/15 | 1,695 | 1,699 | 1,678 | 1,692 | +21 | +1.3% | 282,700 |
| 2013/10/11 | 1,688 | 1,696 | 1,661 | 1,671 | +1 | +0.1% | 280,700 |
| 2013/10/10 | 1,634 | 1,670 | 1,633 | 1,670 | +36 | +2.2% | 165,300 |
| 2013/10/09 | 1,603 | 1,639 | 1,603 | 1,634 | +33 | +2.1% | 236,800 |
| 2013/10/08 | 1,613 | 1,619 | 1,595 | 1,601 | -23 | -1.4% | 213,200 |
| 2013/10/07 | 1,622 | 1,646 | 1,620 | 1,624 | +4 | +0.2% | 308,800 |
| 2013/10/04 | 1,650 | 1,653 | 1,617 | 1,620 | -36 | -2.2% | 220,900 |
| 2013/10/03 | 1,683 | 1,704 | 1,652 | 1,656 | -27 | -1.6% | 240,400 |
| 2013/10/02 | 1,705 | 1,705 | 1,674 | 1,683 | -18 | -1.1% | 311,900 |
| 2013/10/01 | 1,703 | 1,710 | 1,676 | 1,701 | -4 | -0.2% | 364,100 |
| 2013/09/30 | 1,664 | 1,712 | 1,662 | 1,705 | +18 | +1.1% | 350,200 |
| 2013/09/27 | 1,680 | 1,694 | 1,663 | 1,687 | +11 | +0.7% | 235,100 |
| 2013/09/26 | 1,683 | 1,683 | 1,653 | 1,676 | -11 | -0.7% | 220,000 |
| 2013/09/25 | 1,690 | 1,699 | 1,683 | 1,687 | +9 | +0.5% | 293,700 |
| 2013/09/24 | 1,702 | 1,714 | 1,666 | 1,678 | -29 | -1.7% | 324,700 |
| 2013/09/20 | 1,716 | 1,723 | 1,703 | 1,707 | +2 | +0.1% | 163,400 |
| 2013/09/19 | 1,699 | 1,707 | 1,680 | 1,705 | +15 | +0.9% | 248,900 |
| 2013/09/18 | 1,713 | 1,723 | 1,685 | 1,690 | -23 | -1.3% | 311,400 |
| 2013/09/17 | 1,712 | 1,738 | 1,704 | 1,713 | +16 | +0.9% | 232,700 |
| 2013/09/13 | 1,690 | 1,732 | 1,677 | 1,697 | -9 | -0.5% | 458,300 |
| 2013/09/12 | 1,723 | 1,730 | 1,700 | 1,706 | -28 | -1.6% | 274,600 |
| 2013/09/11 | 1,721 | 1,768 | 1,720 | 1,734 | +32 | +1.9% | 403,900 |
| 2013/09/10 | 1,728 | 1,736 | 1,684 | 1,702 | -18 | -1% | 319,000 |
| 2013/09/09 | 1,719 | 1,730 | 1,703 | 1,720 | +29 | +1.7% | 239,300 |
| 2013/09/06 | 1,729 | 1,740 | 1,683 | 1,691 | -40 | -2.3% | 242,600 |
| 2013/09/05 | 1,749 | 1,760 | 1,729 | 1,731 | -2 | -0.1% | 128,700 |
2801～
2850
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 | 338,300円 | +16.1% | -60.1% | 1.54% | 103.87倍 | 1.36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 | 463,600円 | +11.7% | +46.1% | 2.05% | 24.60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 | 334,600円 | +2.4% | +3.9% | 2.69% | 55.90倍 | 0.99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 | 303,400円 | -2.2% | -37.6% | 1.58% | 19.95倍 | 1.50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 | 495,000円 | +4.2% | +32.5% | 6.46% | 16.05倍 | 0.98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
