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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 2013/06/25 | 1,730 | 1,730 | 1,677 | 1,692 | -36 | -2.1% | 341,500 |
| 2013/06/24 | 1,745 | 1,750 | 1,701 | 1,728 | +16 | +0.9% | 370,400 |
| 2013/06/21 | 1,655 | 1,714 | 1,644 | 1,712 | +58 | +3.5% | 533,300 |
| 2013/06/20 | 1,674 | 1,682 | 1,650 | 1,654 | -19 | -1.1% | 281,500 |
| 2013/06/19 | 1,698 | 1,698 | 1,640 | 1,673 | +1 | +0.1% | 338,400 |
| 2013/06/18 | 1,654 | 1,681 | 1,638 | 1,672 | +30 | +1.8% | 440,000 |
| 2013/06/17 | 1,585 | 1,650 | 1,583 | 1,642 | +75 | +4.8% | 298,000 |
| 2013/06/14 | 1,554 | 1,591 | 1,538 | 1,567 | +49 | +3.2% | 425,100 |
| 2013/06/13 | 1,561 | 1,565 | 1,517 | 1,518 | -72 | -4.5% | 279,700 |
| 2013/06/12 | 1,560 | 1,598 | 1,547 | 1,590 | -1 | -0.1% | 299,200 |
| 2013/06/11 | 1,574 | 1,613 | 1,555 | 1,591 | +18 | +1.1% | 450,900 |
| 2013/06/10 | 1,563 | 1,585 | 1,546 | 1,573 | +84 | +5.6% | 577,300 |
| 2013/06/07 | 1,495 | 1,513 | 1,464 | 1,489 | -34 | -2.2% | 327,800 |
| 2013/06/06 | 1,505 | 1,544 | 1,500 | 1,523 | -13 | -0.8% | 277,100 |
| 2013/06/05 | 1,559 | 1,592 | 1,536 | 1,536 | -22 | -1.4% | 544,700 |
| 2013/06/04 | 1,496 | 1,568 | 1,488 | 1,558 | +68 | +4.6% | 514,100 |
| 2013/06/03 | 1,542 | 1,554 | 1,487 | 1,490 | -51 | -3.3% | 212,600 |
| 2013/05/31 | 1,522 | 1,546 | 1,504 | 1,541 | +49 | +3.3% | 396,900 |
| 2013/05/30 | 1,549 | 1,553 | 1,487 | 1,492 | -68 | -4.4% | 306,800 |
| 2013/05/29 | 1,530 | 1,585 | 1,528 | 1,560 | +45 | +3% | 290,700 |
| 2013/05/28 | 1,503 | 1,538 | 1,486 | 1,515 | -28 | -1.8% | 309,800 |
| 2013/05/27 | 1,534 | 1,567 | 1,508 | 1,543 | -28 | -1.8% | 306,800 |
| 2013/05/24 | 1,565 | 1,605 | 1,511 | 1,571 | -24 | -1.5% | 452,300 |
| 2013/05/23 | 1,700 | 1,700 | 1,593 | 1,595 | -92 | -5.5% | 336,900 |
| 2013/05/22 | 1,680 | 1,703 | 1,671 | 1,687 | +9 | +0.5% | 245,800 |
| 2013/05/21 | 1,697 | 1,717 | 1,665 | 1,678 | -24 | -1.4% | 218,900 |
2951～
3000
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
