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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 2013/01/11 | 1,244 | 1,267 | 1,217 | 1,229 | -22 | -1.8% | 456,300 |
| 2013/01/10 | 1,244 | 1,252 | 1,221 | 1,251 | -7 | -0.6% | 405,600 |
| 2013/01/09 | 1,248 | 1,263 | 1,240 | 1,258 | -8 | -0.6% | 219,700 |
| 2013/01/08 | 1,279 | 1,282 | 1,261 | 1,266 | -13 | -1% | 224,100 |
| 2013/01/07 | 1,284 | 1,285 | 1,270 | 1,279 | +1 | +0.1% | 161,900 |
| 2013/01/04 | 1,257 | 1,278 | 1,256 | 1,278 | +29 | +2.3% | 144,200 |
| 2012/12/28 | 1,254 | 1,255 | 1,241 | 1,249 | -8 | -0.6% | 98,100 |
| 2012/12/27 | 1,262 | 1,265 | 1,251 | 1,257 | +5 | +0.4% | 158,300 |
| 2012/12/26 | 1,255 | 1,259 | 1,236 | 1,252 | ±0 | ±0% | 77,600 |
| 2012/12/25 | 1,259 | 1,262 | 1,250 | 1,252 | +7 | +0.6% | 156,600 |
| 2012/12/21 | 1,247 | 1,253 | 1,243 | 1,245 | -4 | -0.3% | 150,000 |
| 2012/12/20 | 1,255 | 1,269 | 1,248 | 1,249 | -6 | -0.5% | 563,400 |
| 2012/12/19 | 1,222 | 1,256 | 1,218 | 1,255 | +34 | +2.8% | 437,700 |
| 2012/12/18 | 1,215 | 1,230 | 1,211 | 1,221 | +8 | +0.7% | 278,100 |
| 2012/12/17 | 1,196 | 1,222 | 1,196 | 1,213 | +18 | +1.5% | 300,000 |
3051～
3100
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
