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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 1,216 | 1,221 | 1,208 | 1,218 | -2 | -0.2% | 161,500 |
| 2011/07/14 | 1,222 | 1,227 | 1,215 | 1,220 | -7 | -0.6% | 118,600 |
| 2011/07/13 | 1,215 | 1,229 | 1,213 | 1,227 | +2 | +0.2% | 164,700 |
| 2011/07/12 | 1,210 | 1,226 | 1,205 | 1,225 | +4 | +0.3% | 225,600 |
| 2011/07/11 | 1,207 | 1,225 | 1,207 | 1,221 | -7 | -0.6% | 310,800 |
| 2011/07/08 | 1,242 | 1,242 | 1,226 | 1,228 | -20 | -1.6% | 239,200 |
| 2011/07/07 | 1,237 | 1,252 | 1,237 | 1,248 | +14 | +1.1% | 107,700 |
| 2011/07/06 | 1,235 | 1,239 | 1,223 | 1,234 | -4 | -0.3% | 122,500 |
| 2011/07/05 | 1,228 | 1,248 | 1,228 | 1,238 | +11 | +0.9% | 179,800 |
| 2011/07/04 | 1,260 | 1,267 | 1,225 | 1,227 | -26 | -2.1% | 281,200 |
| 2011/07/01 | 1,256 | 1,279 | 1,238 | 1,253 | +16 | +1.3% | 377,500 |
| 2011/06/30 | 1,223 | 1,240 | 1,213 | 1,237 | +16 | +1.3% | 314,300 |
| 2011/06/29 | 1,222 | 1,224 | 1,214 | 1,221 | +23 | +1.9% | 193,100 |
| 2011/06/28 | 1,213 | 1,213 | 1,194 | 1,198 | +5 | +0.4% | 234,700 |
| 2011/06/27 | 1,223 | 1,223 | 1,192 | 1,193 | -31 | -2.5% | 266,800 |
| 2011/06/24 | 1,216 | 1,228 | 1,206 | 1,224 | +2 | +0.2% | 204,500 |
| 2011/06/23 | 1,223 | 1,229 | 1,219 | 1,222 | ±0 | ±0% | 158,900 |
| 2011/06/22 | 1,215 | 1,228 | 1,207 | 1,222 | +8 | +0.7% | 203,800 |
| 2011/06/21 | 1,215 | 1,229 | 1,211 | 1,214 | +11 | +0.9% | 177,400 |
| 2011/06/20 | 1,179 | 1,206 | 1,179 | 1,203 | +32 | +2.7% | 245,400 |
| 2011/06/17 | 1,193 | 1,193 | 1,160 | 1,171 | -22 | -1.8% | 344,000 |
| 2011/06/16 | 1,227 | 1,229 | 1,192 | 1,193 | -31 | -2.5% | 238,600 |
| 2011/06/15 | 1,229 | 1,248 | 1,220 | 1,224 | +3 | +0.2% | 321,600 |
| 2011/06/14 | 1,210 | 1,234 | 1,206 | 1,221 | +13 | +1.1% | 363,900 |
| 2011/06/13 | 1,193 | 1,209 | 1,182 | 1,208 | +15 | +1.3% | 238,800 |
| 2011/06/10 | 1,187 | 1,196 | 1,186 | 1,193 | +11 | +0.9% | 175,900 |
| 2011/06/09 | 1,166 | 1,183 | 1,158 | 1,182 | +18 | +1.5% | 159,800 |
| 2011/06/08 | 1,163 | 1,174 | 1,157 | 1,164 | +6 | +0.5% | 128,800 |
| 2011/06/07 | 1,174 | 1,175 | 1,158 | 1,158 | -21 | -1.8% | 211,700 |
| 2011/06/06 | 1,170 | 1,185 | 1,170 | 1,179 | +10 | +0.9% | 156,000 |
| 2011/06/03 | 1,180 | 1,186 | 1,169 | 1,169 | -10 | -0.8% | 184,100 |
| 2011/06/02 | 1,170 | 1,191 | 1,163 | 1,179 | +1 | +0.1% | 323,000 |
| 2011/06/01 | 1,199 | 1,199 | 1,170 | 1,178 | -8 | -0.7% | 394,500 |
| 2011/05/31 | 1,169 | 1,199 | 1,164 | 1,186 | +17 | +1.5% | 415,900 |
| 2011/05/30 | 1,167 | 1,179 | 1,163 | 1,169 | +20 | +1.7% | 353,300 |
| 2011/05/27 | 1,151 | 1,151 | 1,139 | 1,149 | -2 | -0.2% | 227,100 |
| 2011/05/26 | 1,157 | 1,161 | 1,149 | 1,151 | -5 | -0.4% | 174,000 |
| 2011/05/25 | 1,160 | 1,162 | 1,143 | 1,156 | +10 | +0.9% | 219,500 |
| 2011/05/24 | 1,144 | 1,156 | 1,138 | 1,146 | +3 | +0.3% | 154,100 |
| 2011/05/23 | 1,147 | 1,150 | 1,129 | 1,143 | -2 | -0.2% | 172,400 |
| 2011/05/20 | 1,140 | 1,151 | 1,133 | 1,145 | +7 | +0.6% | 170,700 |
| 2011/05/19 | 1,145 | 1,145 | 1,132 | 1,138 | -3 | -0.3% | 115,000 |
| 2011/05/18 | 1,125 | 1,149 | 1,124 | 1,141 | +17 | +1.5% | 112,300 |
| 2011/05/17 | 1,132 | 1,136 | 1,116 | 1,124 | -20 | -1.7% | 206,300 |
| 2011/05/16 | 1,140 | 1,155 | 1,140 | 1,144 | +8 | +0.7% | 261,800 |
| 2011/05/13 | 1,144 | 1,149 | 1,122 | 1,136 | -15 | -1.3% | 234,000 |
| 2011/05/12 | 1,157 | 1,163 | 1,146 | 1,151 | -12 | -1% | 192,300 |
| 2011/05/11 | 1,165 | 1,178 | 1,161 | 1,163 | -1 | -0.1% | 233,000 |
| 2011/05/10 | 1,167 | 1,199 | 1,154 | 1,164 | +40 | +3.6% | 590,700 |
| 2011/05/09 | 1,137 | 1,144 | 1,122 | 1,124 | -22 | -1.9% | 206,100 |
3401～
3450
件表示中 / 3717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 | 293,200円 | +19.2% | - | 1.77% | 15.28倍 | 1.20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 |
| ハウス食Ｇ | 282,400円 | +5.6% | +4.7% | 1.70% | 20.36倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 294,500円 | -2.2% | -37.6% | 1.63% | 19.29倍 | 1.45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 | 122,900円 | +10.6% | +0.1% | 2.52% | 14.62倍 | 0.97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 | 654,000円 | +2.6% | +7.5% | 1.99% | 23.94倍 | 1.64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
