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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,695 | 1,720 | 1,687 | 1,702 | +13 | +0.8% | 261,900 |
| 2013/05/17 | 1,688 | 1,699 | 1,670 | 1,689 | +11 | +0.7% | 295,900 |
| 2013/05/16 | 1,666 | 1,682 | 1,643 | 1,678 | +28 | +1.7% | 338,300 |
| 2013/05/15 | 1,629 | 1,653 | 1,610 | 1,650 | +32 | +2% | 300,400 |
| 2013/05/14 | 1,611 | 1,628 | 1,600 | 1,618 | +22 | +1.4% | 227,900 |
| 2013/05/13 | 1,650 | 1,675 | 1,590 | 1,596 | -44 | -2.7% | 320,700 |
| 2013/05/10 | 1,599 | 1,654 | 1,590 | 1,640 | +60 | +3.8% | 405,900 |
| 2013/05/09 | 1,561 | 1,600 | 1,561 | 1,580 | +4 | +0.3% | 282,900 |
| 2013/05/08 | 1,566 | 1,588 | 1,559 | 1,576 | -3 | -0.2% | 263,700 |
| 2013/05/07 | 1,570 | 1,586 | 1,567 | 1,579 | +27 | +1.7% | 189,000 |
| 2013/05/02 | 1,562 | 1,572 | 1,549 | 1,552 | -9 | -0.6% | 108,400 |
| 2013/05/01 | 1,548 | 1,571 | 1,529 | 1,561 | +15 | +1% | 158,500 |
| 2013/04/30 | 1,534 | 1,564 | 1,534 | 1,546 | +12 | +0.8% | 206,300 |
| 2013/04/26 | 1,576 | 1,576 | 1,523 | 1,534 | -39 | -2.5% | 282,800 |
| 2013/04/25 | 1,578 | 1,587 | 1,568 | 1,573 | +8 | +0.5% | 194,600 |
| 2013/04/24 | 1,545 | 1,569 | 1,535 | 1,565 | +30 | +2% | 205,800 |
| 2013/04/23 | 1,514 | 1,546 | 1,505 | 1,535 | +16 | +1.1% | 208,400 |
| 2013/04/22 | 1,515 | 1,540 | 1,514 | 1,519 | +15 | +1% | 234,100 |
| 2013/04/19 | 1,503 | 1,516 | 1,489 | 1,504 | +10 | +0.7% | 217,500 |
| 2013/04/18 | 1,521 | 1,521 | 1,492 | 1,494 | -27 | -1.8% | 349,600 |
| 2013/04/17 | 1,475 | 1,542 | 1,472 | 1,521 | +60 | +4.1% | 418,400 |
| 2013/04/16 | 1,454 | 1,474 | 1,434 | 1,461 | -5 | -0.3% | 201,500 |
| 2013/04/15 | 1,490 | 1,502 | 1,462 | 1,466 | -18 | -1.2% | 300,900 |
| 2013/04/12 | 1,478 | 1,489 | 1,469 | 1,484 | +13 | +0.9% | 310,400 |
| 2013/04/11 | 1,430 | 1,482 | 1,426 | 1,471 | +50 | +3.5% | 378,300 |
| 2013/04/10 | 1,414 | 1,430 | 1,409 | 1,421 | +8 | +0.6% | 183,600 |
| 2013/04/09 | 1,450 | 1,450 | 1,401 | 1,413 | -13 | -0.9% | 234,900 |
| 2013/04/08 | 1,444 | 1,471 | 1,406 | 1,426 | -4 | -0.3% | 261,300 |
| 2013/04/05 | 1,436 | 1,454 | 1,416 | 1,430 | +14 | +1% | 262,800 |
| 2013/04/04 | 1,382 | 1,418 | 1,364 | 1,416 | +48 | +3.5% | 241,900 |
| 2013/04/03 | 1,344 | 1,374 | 1,340 | 1,368 | +17 | +1.3% | 182,200 |
| 2013/04/02 | 1,370 | 1,386 | 1,331 | 1,351 | -6 | -0.4% | 299,600 |
| 2013/04/01 | 1,447 | 1,448 | 1,357 | 1,357 | -103 | -7.1% | 259,600 |
| 2013/03/29 | 1,464 | 1,467 | 1,443 | 1,460 | +8 | +0.6% | 245,900 |
| 2013/03/28 | 1,444 | 1,457 | 1,428 | 1,452 | +12 | +0.8% | 268,200 |
| 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 |
3001～
3050
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
