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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 1,417 | 1,448 | 1,414 | 1,440 | +8 | +0.6% | 153,000 |
| 2013/03/26 | 1,453 | 1,461 | 1,419 | 1,432 | -19 | -1.3% | 320,200 |
| 2013/03/25 | 1,430 | 1,465 | 1,424 | 1,451 | +40 | +2.8% | 269,800 |
| 2013/03/22 | 1,418 | 1,443 | 1,411 | 1,411 | -3 | -0.2% | 283,400 |
| 2013/03/21 | 1,418 | 1,428 | 1,397 | 1,414 | -5 | -0.4% | 355,400 |
| 2013/03/19 | 1,410 | 1,425 | 1,410 | 1,419 | +13 | +0.9% | 126,600 |
| 2013/03/18 | 1,426 | 1,426 | 1,404 | 1,406 | -20 | -1.4% | 191,100 |
| 2013/03/15 | 1,403 | 1,437 | 1,398 | 1,426 | +27 | +1.9% | 296,500 |
| 2013/03/14 | 1,386 | 1,402 | 1,381 | 1,399 | +14 | +1% | 131,800 |
| 2013/03/13 | 1,380 | 1,389 | 1,367 | 1,385 | +7 | +0.5% | 190,500 |
| 2013/03/12 | 1,387 | 1,392 | 1,376 | 1,378 | -24 | -1.7% | 238,000 |
| 2013/03/11 | 1,398 | 1,414 | 1,389 | 1,402 | +5 | +0.4% | 174,200 |
| 2013/03/08 | 1,388 | 1,404 | 1,381 | 1,397 | +4 | +0.3% | 333,200 |
| 2013/03/07 | 1,407 | 1,410 | 1,380 | 1,393 | -13 | -0.9% | 262,200 |
| 2013/03/06 | 1,386 | 1,408 | 1,384 | 1,406 | +27 | +2% | 243,100 |
| 2013/03/05 | 1,400 | 1,402 | 1,374 | 1,379 | -26 | -1.9% | 201,400 |
| 2013/03/04 | 1,385 | 1,410 | 1,377 | 1,405 | +22 | +1.6% | 270,400 |
| 2013/03/01 | 1,359 | 1,385 | 1,347 | 1,383 | +33 | +2.4% | 242,300 |
| 2013/02/28 | 1,353 | 1,370 | 1,350 | 1,350 | -11 | -0.8% | 360,700 |
| 2013/02/27 | 1,365 | 1,378 | 1,359 | 1,361 | +11 | +0.8% | 325,600 |
| 2013/02/26 | 1,340 | 1,356 | 1,333 | 1,350 | -4 | -0.3% | 249,800 |
| 2013/02/25 | 1,334 | 1,359 | 1,332 | 1,354 | +18 | +1.3% | 411,400 |
| 2013/02/22 | 1,335 | 1,347 | 1,332 | 1,336 | +3 | +0.2% | 452,400 |
| 2013/02/21 | 1,340 | 1,353 | 1,330 | 1,333 | -10 | -0.7% | 356,900 |
| 2013/02/20 | 1,340 | 1,353 | 1,322 | 1,343 | -24 | -1.8% | 701,100 |
| 2013/02/19 | 1,341 | 1,368 | 1,338 | 1,367 | +25 | +1.9% | 631,200 |
| 2013/02/18 | 1,301 | 1,342 | 1,301 | 1,342 | +41 | +3.2% | 463,500 |
| 2013/02/15 | 1,307 | 1,324 | 1,290 | 1,301 | -7 | -0.5% | 705,100 |
| 2013/02/14 | 1,277 | 1,330 | 1,251 | 1,308 | +55 | +4.4% | 695,300 |
| 2013/02/13 | 1,266 | 1,268 | 1,248 | 1,253 | -13 | -1% | 280,300 |
| 2013/02/12 | 1,242 | 1,293 | 1,242 | 1,266 | +38 | +3.1% | 499,100 |
| 2013/02/08 | 1,221 | 1,236 | 1,183 | 1,228 | +8 | +0.7% | 770,300 |
| 2013/02/07 | 1,249 | 1,256 | 1,217 | 1,220 | -25 | -2% | 423,900 |
| 2013/02/06 | 1,240 | 1,247 | 1,232 | 1,245 | +4 | +0.3% | 220,900 |
| 2013/02/05 | 1,227 | 1,250 | 1,224 | 1,241 | +26 | +2.1% | 353,500 |
| 2013/02/04 | 1,233 | 1,237 | 1,215 | 1,215 | -26 | -2.1% | 230,800 |
| 2013/02/01 | 1,241 | 1,244 | 1,231 | 1,241 | ±0 | ±0% | 273,200 |
| 2013/01/31 | 1,232 | 1,247 | 1,225 | 1,241 | +8 | +0.6% | 414,700 |
| 2013/01/30 | 1,212 | 1,236 | 1,212 | 1,233 | +21 | +1.7% | 245,900 |
| 2013/01/29 | 1,239 | 1,239 | 1,210 | 1,212 | -44 | -3.5% | 542,000 |
| 2013/01/28 | 1,266 | 1,270 | 1,248 | 1,256 | +3 | +0.2% | 258,600 |
| 2013/01/25 | 1,218 | 1,257 | 1,212 | 1,253 | +56 | +4.7% | 347,200 |
| 2013/01/24 | 1,200 | 1,213 | 1,188 | 1,197 | -8 | -0.7% | 353,100 |
| 2013/01/23 | 1,207 | 1,228 | 1,201 | 1,205 | -5 | -0.4% | 351,400 |
| 2013/01/22 | 1,225 | 1,242 | 1,205 | 1,210 | -9 | -0.7% | 417,100 |
| 2013/01/21 | 1,226 | 1,232 | 1,215 | 1,219 | -13 | -1.1% | 346,900 |
| 2013/01/18 | 1,247 | 1,248 | 1,218 | 1,232 | -15 | -1.2% | 364,500 |
| 2013/01/17 | 1,242 | 1,254 | 1,234 | 1,247 | +9 | +0.7% | 243,700 |
| 2013/01/16 | 1,225 | 1,241 | 1,223 | 1,238 | +8 | +0.7% | 335,200 |
| 2013/01/15 | 1,235 | 1,255 | 1,226 | 1,230 | +1 | +0.1% | 442,700 |
3001～
3050
件表示中 / 3734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 | 278,000円 | +19.2% | - | 1.87% | 14.49倍 | 1.14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 |
| 伊藤園 | 319,200円 | +3.7% | +11.9% | 1.50% | 23.52倍 | 2.12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 |
| カゴメ | 288,800円 | -2.2% | -37.6% | 1.66% | 18.92倍 | 1.43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 |
| 宝ＨＤ | 122,300円 | +10.6% | +0.1% | 2.53% | 14.47倍 | 0.96倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| アリアケ | 649,000円 | +2.6% | +7.5% | 2.00% | 23.75倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
