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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,604 | 1,610 | 1,564 | 1,568 | -35 | -2.2% | 312,100 |
| 2013/12/20 | 1,595 | 1,607 | 1,591 | 1,603 | -4 | -0.2% | 298,000 |
| 2013/12/19 | 1,600 | 1,610 | 1,591 | 1,607 | +13 | +0.8% | 309,100 |
| 2013/12/18 | 1,569 | 1,597 | 1,558 | 1,594 | +20 | +1.3% | 338,600 |
| 2013/12/17 | 1,540 | 1,576 | 1,540 | 1,574 | +4 | +0.3% | 542,700 |
| 2013/12/16 | 1,588 | 1,589 | 1,566 | 1,570 | -25 | -1.6% | 299,800 |
| 2013/12/13 | 1,620 | 1,623 | 1,593 | 1,595 | -32 | -2% | 517,100 |
| 2013/12/12 | 1,633 | 1,640 | 1,618 | 1,627 | +3 | +0.2% | 194,400 |
| 2013/12/11 | 1,639 | 1,643 | 1,624 | 1,624 | -11 | -0.7% | 182,800 |
| 2013/12/10 | 1,635 | 1,639 | 1,624 | 1,635 | +5 | +0.3% | 158,700 |
| 2013/12/09 | 1,628 | 1,639 | 1,622 | 1,630 | +16 | +1% | 162,400 |
| 2013/12/06 | 1,610 | 1,621 | 1,606 | 1,614 | +12 | +0.7% | 210,600 |
| 2013/12/05 | 1,620 | 1,630 | 1,599 | 1,602 | -15 | -0.9% | 269,200 |
| 2013/12/04 | 1,636 | 1,646 | 1,614 | 1,617 | -35 | -2.1% | 395,500 |
| 2013/12/03 | 1,636 | 1,660 | 1,636 | 1,652 | +5 | +0.3% | 144,200 |
| 2013/12/02 | 1,656 | 1,662 | 1,640 | 1,647 | -9 | -0.5% | 219,700 |
| 2013/11/29 | 1,654 | 1,660 | 1,641 | 1,656 | -11 | -0.7% | 317,800 |
| 2013/11/28 | 1,662 | 1,670 | 1,654 | 1,667 | +2 | +0.1% | 204,200 |
| 2013/11/27 | 1,659 | 1,677 | 1,656 | 1,665 | +17 | +1% | 420,100 |
| 2013/11/26 | 1,657 | 1,666 | 1,619 | 1,648 | -39 | -2.3% | 528,300 |
| 2013/11/25 | 1,695 | 1,695 | 1,669 | 1,687 | +3 | +0.2% | 232,800 |
| 2013/11/22 | 1,699 | 1,701 | 1,628 | 1,684 | -21 | -1.2% | 420,700 |
| 2013/11/21 | 1,713 | 1,718 | 1,690 | 1,705 | -17 | -1% | 592,700 |
| 2013/11/20 | 1,687 | 1,728 | 1,683 | 1,722 | +50 | +3% | 675,400 |
| 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 |
2851～
2900
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
