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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 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 |
2901～
2950
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
