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 |
|---|---|---|---|---|---|---|---|
| 2011/04/15 | 1,072 | 1,078 | 1,065 | 1,069 | -3 | -0.3% | 157,900 |
| 2011/04/14 | 1,071 | 1,075 | 1,060 | 1,072 | -1 | -0.1% | 270,500 |
| 2011/04/13 | 1,073 | 1,083 | 1,065 | 1,073 | -6 | -0.6% | 313,500 |
| 2011/04/12 | 1,086 | 1,103 | 1,073 | 1,079 | -21 | -1.9% | 244,200 |
| 2011/04/11 | 1,077 | 1,104 | 1,066 | 1,100 | +8 | +0.7% | 247,100 |
| 2011/04/08 | 1,051 | 1,094 | 1,042 | 1,092 | +41 | +3.9% | 409,500 |
| 2011/04/07 | 1,057 | 1,064 | 1,041 | 1,051 | -8 | -0.8% | 440,800 |
| 2011/04/06 | 1,073 | 1,073 | 1,057 | 1,059 | -5 | -0.5% | 193,100 |
| 2011/04/05 | 1,062 | 1,076 | 1,056 | 1,064 | +3 | +0.3% | 118,400 |
| 2011/04/04 | 1,064 | 1,067 | 1,053 | 1,061 | -9 | -0.8% | 167,500 |
| 2011/04/01 | 1,090 | 1,098 | 1,057 | 1,070 | -20 | -1.8% | 334,500 |
| 2011/03/31 | 1,097 | 1,098 | 1,082 | 1,090 | -7 | -0.6% | 150,600 |
| 2011/03/30 | 1,090 | 1,097 | 1,072 | 1,097 | +15 | +1.4% | 145,100 |
| 2011/03/29 | 1,084 | 1,096 | 1,073 | 1,082 | -6 | -0.6% | 183,200 |
| 2011/03/28 | 1,084 | 1,101 | 1,077 | 1,088 | +14 | +1.3% | 291,700 |
| 2011/03/25 | 1,098 | 1,100 | 1,069 | 1,074 | -7 | -0.6% | 292,600 |
| 2011/03/24 | 1,097 | 1,104 | 1,080 | 1,081 | -24 | -2.2% | 298,500 |
| 2011/03/23 | 1,137 | 1,137 | 1,096 | 1,105 | -3 | -0.3% | 213,300 |
| 2011/03/22 | 1,096 | 1,116 | 1,081 | 1,108 | +47 | +4.4% | 246,700 |
| 2011/03/18 | 1,047 | 1,082 | 1,047 | 1,061 | +20 | +1.9% | 242,800 |
| 2011/03/17 | 1,026 | 1,062 | 1,022 | 1,041 | -15 | -1.4% | 287,100 |
| 2011/03/16 | 1,015 | 1,069 | 1,011 | 1,056 | +25 | +2.4% | 442,700 |
| 2011/03/15 | 1,117 | 1,125 | 964 | 1,031 | -104 | -9.2% | 333,800 |
| 2011/03/14 | 1,146 | 1,170 | 1,120 | 1,135 | -47 | -4% | 581,400 |
| 2011/03/11 | 1,197 | 1,197 | 1,181 | 1,182 | -9 | -0.8% | 330,400 |
| 2011/03/10 | 1,182 | 1,199 | 1,180 | 1,191 | +4 | +0.3% | 273,800 |
| 2011/03/09 | 1,190 | 1,196 | 1,184 | 1,187 | -3 | -0.3% | 198,100 |
| 2011/03/08 | 1,200 | 1,210 | 1,185 | 1,190 | -10 | -0.8% | 246,100 |
| 2011/03/07 | 1,212 | 1,215 | 1,194 | 1,200 | -12 | -1% | 245,400 |
| 2011/03/04 | 1,207 | 1,223 | 1,200 | 1,212 | +11 | +0.9% | 368,100 |
| 2011/03/03 | 1,195 | 1,206 | 1,194 | 1,201 | +15 | +1.3% | 318,700 |
| 2011/03/02 | 1,179 | 1,192 | 1,177 | 1,186 | +5 | +0.4% | 343,800 |
| 2011/03/01 | 1,168 | 1,184 | 1,166 | 1,181 | +16 | +1.4% | 396,300 |
| 2011/02/28 | 1,190 | 1,194 | 1,143 | 1,165 | -38 | -3.2% | 595,400 |
| 2011/02/25 | 1,190 | 1,203 | 1,181 | 1,203 | +14 | +1.2% | 169,800 |
| 2011/02/24 | 1,201 | 1,205 | 1,189 | 1,189 | -15 | -1.2% | 220,100 |
| 2011/02/23 | 1,209 | 1,213 | 1,203 | 1,204 | -15 | -1.2% | 213,300 |
| 2011/02/22 | 1,205 | 1,227 | 1,201 | 1,219 | +9 | +0.7% | 330,500 |
| 2011/02/21 | 1,201 | 1,224 | 1,200 | 1,210 | +10 | +0.8% | 292,100 |
| 2011/02/18 | 1,202 | 1,210 | 1,192 | 1,200 | -8 | -0.7% | 209,400 |
| 2011/02/17 | 1,198 | 1,215 | 1,191 | 1,208 | +4 | +0.3% | 314,300 |
| 2011/02/16 | 1,202 | 1,215 | 1,195 | 1,204 | -4 | -0.3% | 393,800 |
| 2011/02/15 | 1,220 | 1,223 | 1,206 | 1,208 | -23 | -1.9% | 304,000 |
| 2011/02/14 | 1,239 | 1,245 | 1,226 | 1,231 | -7 | -0.6% | 360,700 |
| 2011/02/10 | 1,215 | 1,239 | 1,212 | 1,238 | +28 | +2.3% | 476,000 |
| 2011/02/09 | 1,192 | 1,213 | 1,192 | 1,210 | +17 | +1.4% | 338,200 |
| 2011/02/08 | 1,204 | 1,207 | 1,183 | 1,193 | -8 | -0.7% | 373,900 |
| 2011/02/07 | 1,188 | 1,213 | 1,172 | 1,201 | +40 | +3.4% | 707,400 |
| 2011/02/04 | 1,172 | 1,174 | 1,158 | 1,161 | -2 | -0.2% | 325,900 |
| 2011/02/03 | 1,161 | 1,171 | 1,155 | 1,163 | -8 | -0.7% | 383,400 |
3501～
3550
件表示中 / 3756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 | 280,000円 | +19.2% | - | 1.86% | 14.59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 |
| カゴメ | 290,100円 | -2.2% | -37.6% | 1.65% | 18.83倍 | 1.54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 | 129,900円 | +10.6% | +0.1% | 2.39% | 15.37倍 | 1.02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 | 676,000円 | +2.6% | +7.5% | 1.92% | 24.75倍 | 1.69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 |
| 森永菓 | 244,200円 | +4.8% | -2.7% | 2.66% | 11.53倍 | 1.57倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
