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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,733 | 1,737 | 1,720 | 1,733 | -9 | -0.5% | 163,600 |
| 2013/09/03 | 1,760 | 1,767 | 1,733 | 1,742 | -3 | -0.2% | 289,500 |
| 2013/09/02 | 1,728 | 1,752 | 1,722 | 1,745 | +18 | +1% | 137,200 |
| 2013/08/30 | 1,769 | 1,769 | 1,717 | 1,727 | -42 | -2.4% | 354,100 |
| 2013/08/29 | 1,731 | 1,776 | 1,730 | 1,769 | +37 | +2.1% | 233,000 |
| 2013/08/28 | 1,773 | 1,773 | 1,720 | 1,732 | -40 | -2.3% | 154,000 |
| 2013/08/27 | 1,790 | 1,794 | 1,770 | 1,772 | -5 | -0.3% | 231,700 |
| 2013/08/26 | 1,796 | 1,796 | 1,760 | 1,777 | -18 | -1% | 365,700 |
| 2013/08/23 | 1,788 | 1,812 | 1,784 | 1,795 | +11 | +0.6% | 362,200 |
| 2013/08/22 | 1,777 | 1,800 | 1,768 | 1,784 | +15 | +0.8% | 271,200 |
| 2013/08/21 | 1,767 | 1,782 | 1,754 | 1,769 | +1 | +0.1% | 297,600 |
| 2013/08/20 | 1,769 | 1,786 | 1,766 | 1,768 | -3 | -0.2% | 229,600 |
| 2013/08/19 | 1,782 | 1,782 | 1,749 | 1,771 | -17 | -1% | 253,000 |
| 2013/08/16 | 1,784 | 1,792 | 1,768 | 1,788 | +20 | +1.1% | 228,300 |
| 2013/08/15 | 1,773 | 1,788 | 1,761 | 1,768 | -5 | -0.3% | 373,900 |
| 2013/08/14 | 1,800 | 1,813 | 1,746 | 1,773 | +23 | +1.3% | 344,600 |
| 2013/08/13 | 1,727 | 1,767 | 1,719 | 1,750 | +45 | +2.6% | 246,400 |
| 2013/08/12 | 1,708 | 1,716 | 1,700 | 1,705 | -14 | -0.8% | 182,100 |
| 2013/08/09 | 1,711 | 1,733 | 1,710 | 1,719 | ±0 | ±0% | 164,100 |
| 2013/08/08 | 1,738 | 1,764 | 1,716 | 1,719 | -24 | -1.4% | 223,600 |
| 2013/08/07 | 1,745 | 1,782 | 1,741 | 1,743 | -28 | -1.6% | 373,700 |
| 2013/08/06 | 1,744 | 1,773 | 1,740 | 1,771 | +28 | +1.6% | 265,100 |
| 2013/08/05 | 1,750 | 1,755 | 1,729 | 1,743 | +15 | +0.9% | 223,800 |
| 2013/08/02 | 1,688 | 1,730 | 1,676 | 1,728 | +40 | +2.4% | 219,600 |
| 2013/08/01 | 1,658 | 1,691 | 1,651 | 1,688 | +47 | +2.9% | 288,000 |
| 2013/07/31 | 1,660 | 1,660 | 1,632 | 1,641 | -19 | -1.1% | 136,200 |
| 2013/07/30 | 1,635 | 1,662 | 1,624 | 1,660 | +11 | +0.7% | 147,100 |
| 2013/07/29 | 1,672 | 1,672 | 1,612 | 1,649 | -30 | -1.8% | 212,700 |
| 2013/07/26 | 1,691 | 1,694 | 1,670 | 1,679 | -21 | -1.2% | 139,300 |
| 2013/07/25 | 1,703 | 1,715 | 1,685 | 1,700 | -1 | -0.1% | 141,600 |
| 2013/07/24 | 1,715 | 1,717 | 1,695 | 1,701 | -26 | -1.5% | 194,000 |
| 2013/07/23 | 1,729 | 1,738 | 1,719 | 1,727 | +3 | +0.2% | 218,800 |
| 2013/07/22 | 1,709 | 1,729 | 1,699 | 1,724 | +31 | +1.8% | 257,100 |
| 2013/07/19 | 1,699 | 1,721 | 1,689 | 1,693 | +1 | +0.1% | 263,700 |
| 2013/07/18 | 1,697 | 1,703 | 1,678 | 1,692 | -7 | -0.4% | 374,400 |
| 2013/07/17 | 1,700 | 1,706 | 1,668 | 1,699 | -10 | -0.6% | 317,700 |
| 2013/07/16 | 1,680 | 1,731 | 1,680 | 1,709 | +45 | +2.7% | 451,800 |
| 2013/07/12 | 1,688 | 1,692 | 1,657 | 1,664 | -24 | -1.4% | 375,800 |
| 2013/07/11 | 1,685 | 1,704 | 1,660 | 1,688 | +10 | +0.6% | 381,700 |
| 2013/07/10 | 1,733 | 1,733 | 1,667 | 1,678 | -47 | -2.7% | 437,300 |
| 2013/07/09 | 1,729 | 1,735 | 1,717 | 1,725 | +14 | +0.8% | 335,400 |
| 2013/07/08 | 1,738 | 1,741 | 1,710 | 1,711 | -18 | -1% | 335,600 |
| 2013/07/05 | 1,758 | 1,759 | 1,707 | 1,729 | -11 | -0.6% | 414,000 |
| 2013/07/04 | 1,747 | 1,775 | 1,728 | 1,740 | -19 | -1.1% | 410,400 |
| 2013/07/03 | 1,777 | 1,797 | 1,745 | 1,759 | -3 | -0.2% | 400,800 |
| 2013/07/02 | 1,729 | 1,764 | 1,706 | 1,762 | +42 | +2.4% | 344,600 |
| 2013/07/01 | 1,714 | 1,729 | 1,701 | 1,720 | +4 | +0.2% | 452,900 |
| 2013/06/28 | 1,713 | 1,729 | 1,700 | 1,716 | +27 | +1.6% | 384,500 |
| 2013/06/27 | 1,655 | 1,690 | 1,631 | 1,689 | +30 | +1.8% | 477,100 |
| 2013/06/26 | 1,715 | 1,715 | 1,653 | 1,659 | -33 | -2% | 360,300 |
2851～
2900
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
