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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 1,158 | 1,169 | 1,155 | 1,157 | +2 | +0.2% | 265,400 |
| 2010/12/08 | 1,144 | 1,155 | 1,144 | 1,155 | +15 | +1.3% | 388,200 |
| 2010/12/07 | 1,116 | 1,140 | 1,116 | 1,140 | +17 | +1.5% | 433,400 |
| 2010/12/06 | 1,131 | 1,137 | 1,121 | 1,123 | -16 | -1.4% | 393,400 |
| 2010/12/03 | 1,153 | 1,157 | 1,134 | 1,139 | -8 | -0.7% | 271,900 |
| 2010/12/02 | 1,150 | 1,152 | 1,141 | 1,147 | +14 | +1.2% | 225,200 |
| 2010/12/01 | 1,134 | 1,137 | 1,123 | 1,133 | -3 | -0.3% | 305,900 |
| 2010/11/30 | 1,130 | 1,146 | 1,130 | 1,136 | -2 | -0.2% | 333,600 |
| 2010/11/29 | 1,131 | 1,150 | 1,130 | 1,138 | -4 | -0.4% | 329,300 |
| 2010/11/26 | 1,149 | 1,162 | 1,136 | 1,142 | +6 | +0.5% | 315,200 |
| 2010/11/25 | 1,190 | 1,190 | 1,130 | 1,136 | -38 | -3.2% | 524,400 |
| 2010/11/24 | 1,158 | 1,180 | 1,150 | 1,174 | +7 | +0.6% | 337,500 |
| 2010/11/22 | 1,199 | 1,206 | 1,165 | 1,167 | -16 | -1.4% | 375,300 |
| 2010/11/19 | 1,173 | 1,189 | 1,162 | 1,183 | +39 | +3.4% | 592,400 |
| 2010/11/18 | 1,180 | 1,180 | 1,137 | 1,144 | +20 | +1.8% | 643,500 |
| 2010/11/17 | 1,081 | 1,129 | 1,076 | 1,124 | +49 | +4.6% | 487,300 |
| 2010/11/16 | 1,102 | 1,105 | 1,073 | 1,075 | -24 | -2.2% | 438,600 |
| 2010/11/15 | 1,087 | 1,104 | 1,083 | 1,099 | +13 | +1.2% | 238,900 |
| 2010/11/12 | 1,088 | 1,097 | 1,086 | 1,086 | +6 | +0.6% | 301,600 |
| 2010/11/11 | 1,072 | 1,089 | 1,070 | 1,080 | +15 | +1.4% | 588,800 |
| 2010/11/10 | 1,060 | 1,094 | 1,056 | 1,065 | +15 | +1.4% | 1,061,100 |
| 2010/11/09 | 1,080 | 1,081 | 1,029 | 1,050 | -40 | -3.7% | 1,349,300 |
| 2010/11/08 | 1,148 | 1,154 | 1,071 | 1,090 | -75 | -6.4% | 836,700 |
| 2010/11/05 | 1,149 | 1,171 | 1,149 | 1,165 | +15 | +1.3% | 175,300 |
| 2010/11/04 | 1,142 | 1,157 | 1,140 | 1,150 | +7 | +0.6% | 142,900 |
| 2010/11/02 | 1,140 | 1,149 | 1,129 | 1,143 | -11 | -1% | 150,700 |
| 2010/11/01 | 1,160 | 1,163 | 1,144 | 1,154 | -3 | -0.3% | 143,300 |
| 2010/10/29 | 1,150 | 1,168 | 1,133 | 1,157 | -8 | -0.7% | 255,500 |
| 2010/10/28 | 1,159 | 1,179 | 1,159 | 1,165 | +8 | +0.7% | 284,600 |
| 2010/10/27 | 1,162 | 1,166 | 1,146 | 1,157 | ±0 | ±0% | 111,000 |
| 2010/10/26 | 1,142 | 1,171 | 1,142 | 1,157 | -1 | -0.1% | 176,000 |
| 2010/10/25 | 1,178 | 1,178 | 1,150 | 1,158 | -6 | -0.5% | 191,800 |
| 2010/10/22 | 1,150 | 1,174 | 1,147 | 1,164 | +10 | +0.9% | 132,500 |
| 2010/10/21 | 1,157 | 1,162 | 1,144 | 1,154 | -8 | -0.7% | 196,100 |
| 2010/10/20 | 1,165 | 1,173 | 1,141 | 1,162 | -12 | -1% | 223,600 |
| 2010/10/19 | 1,173 | 1,198 | 1,172 | 1,174 | -3 | -0.3% | 277,100 |
| 2010/10/18 | 1,141 | 1,184 | 1,138 | 1,177 | +52 | +4.6% | 305,100 |
| 2010/10/15 | 1,162 | 1,162 | 1,121 | 1,125 | -29 | -2.5% | 403,400 |
| 2010/10/14 | 1,155 | 1,164 | 1,140 | 1,154 | ±0 | ±0% | 182,600 |
| 2010/10/13 | 1,149 | 1,168 | 1,145 | 1,154 | +17 | +1.5% | 244,200 |
| 2010/10/12 | 1,183 | 1,185 | 1,133 | 1,137 | -45 | -3.8% | 241,100 |
| 2010/10/08 | 1,212 | 1,217 | 1,180 | 1,182 | -37 | -3% | 381,400 |
| 2010/10/07 | 1,220 | 1,231 | 1,213 | 1,219 | -1 | -0.1% | 149,500 |
| 2010/10/06 | 1,235 | 1,238 | 1,217 | 1,220 | -15 | -1.2% | 191,700 |
| 2010/10/05 | 1,227 | 1,239 | 1,220 | 1,235 | ±0 | ±0% | 143,000 |
| 2010/10/04 | 1,242 | 1,245 | 1,231 | 1,235 | -7 | -0.6% | 124,100 |
| 2010/10/01 | 1,251 | 1,251 | 1,241 | 1,242 | -10 | -0.8% | 133,700 |
| 2010/09/30 | 1,260 | 1,263 | 1,236 | 1,252 | -13 | -1% | 297,700 |
| 2010/09/29 | 1,238 | 1,265 | 1,238 | 1,265 | +20 | +1.6% | 136,200 |
| 2010/09/28 | 1,257 | 1,257 | 1,236 | 1,245 | -17 | -1.3% | 109,600 |
3551～
3600
件表示中 / 3721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 | 283,700円 | +19.2% | - | 1.83% | 14.79倍 | 1.16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 | 321,600円 | +3.7% | +11.9% | 1.49% | 23.69倍 | 2.13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 | 290,400円 | -2.2% | -37.6% | 1.65% | 19.02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 | 119,200円 | +10.6% | +0.1% | 2.60% | 14.18倍 | 0.95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 | 637,000円 | +2.6% | +7.5% | 2.04% | 23.31倍 | 1.60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
