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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,254 | 1,268 | 1,253 | 1,263 | ±0 | ±0% | 210,200 |
| 2010/08/12 | 1,266 | 1,272 | 1,254 | 1,263 | -19 | -1.5% | 140,300 |
| 2010/08/11 | 1,275 | 1,282 | 1,259 | 1,282 | -1 | -0.1% | 185,000 |
| 2010/08/10 | 1,297 | 1,307 | 1,277 | 1,283 | -14 | -1.1% | 252,800 |
| 2010/08/09 | 1,272 | 1,300 | 1,271 | 1,297 | +11 | +0.9% | 263,000 |
| 2010/08/06 | 1,238 | 1,291 | 1,236 | 1,286 | +38 | +3% | 402,400 |
| 2010/08/05 | 1,249 | 1,257 | 1,240 | 1,248 | +6 | +0.5% | 248,000 |
| 2010/08/04 | 1,246 | 1,253 | 1,235 | 1,242 | -12 | -1% | 325,200 |
| 2010/08/03 | 1,253 | 1,279 | 1,241 | 1,254 | +13 | +1% | 401,500 |
| 2010/08/02 | 1,265 | 1,269 | 1,236 | 1,241 | -35 | -2.7% | 291,000 |
| 2010/07/30 | 1,294 | 1,294 | 1,268 | 1,276 | -12 | -0.9% | 163,200 |
| 2010/07/29 | 1,286 | 1,302 | 1,283 | 1,288 | -15 | -1.2% | 132,700 |
| 2010/07/28 | 1,287 | 1,304 | 1,287 | 1,303 | +30 | +2.4% | 167,400 |
| 2010/07/27 | 1,280 | 1,283 | 1,266 | 1,273 | -12 | -0.9% | 234,300 |
| 2010/07/26 | 1,294 | 1,295 | 1,278 | 1,285 | -4 | -0.3% | 181,100 |
| 2010/07/23 | 1,302 | 1,302 | 1,285 | 1,289 | +9 | +0.7% | 239,700 |
| 2010/07/22 | 1,309 | 1,309 | 1,274 | 1,280 | -28 | -2.1% | 245,800 |
| 2010/07/21 | 1,296 | 1,314 | 1,290 | 1,308 | +10 | +0.8% | 230,700 |
| 2010/07/20 | 1,300 | 1,303 | 1,276 | 1,298 | +3 | +0.2% | 331,000 |
| 2010/07/16 | 1,276 | 1,306 | 1,271 | 1,295 | +23 | +1.8% | 406,500 |
| 2010/07/15 | 1,297 | 1,299 | 1,270 | 1,272 | -27 | -2.1% | 196,800 |
| 2010/07/14 | 1,312 | 1,315 | 1,288 | 1,299 | +11 | +0.9% | 210,900 |
| 2010/07/13 | 1,290 | 1,294 | 1,280 | 1,288 | -2 | -0.2% | 166,100 |
| 2010/07/12 | 1,305 | 1,309 | 1,288 | 1,290 | -7 | -0.5% | 176,700 |
| 2010/07/09 | 1,332 | 1,332 | 1,296 | 1,297 | -43 | -3.2% | 351,500 |
| 2010/07/08 | 1,338 | 1,342 | 1,326 | 1,340 | +21 | +1.6% | 288,100 |
| 2010/07/07 | 1,326 | 1,335 | 1,316 | 1,319 | -18 | -1.3% | 356,800 |
| 2010/07/06 | 1,320 | 1,337 | 1,315 | 1,337 | +36 | +2.8% | 391,300 |
| 2010/07/05 | 1,317 | 1,318 | 1,301 | 1,301 | -20 | -1.5% | 253,000 |
| 2010/07/02 | 1,338 | 1,338 | 1,320 | 1,321 | +13 | +1% | 407,200 |
| 2010/07/01 | 1,294 | 1,320 | 1,290 | 1,308 | -2 | -0.2% | 228,600 |
| 2010/06/30 | 1,289 | 1,325 | 1,260 | 1,310 | -39 | -2.9% | 472,800 |
| 2010/06/29 | 1,364 | 1,368 | 1,340 | 1,349 | -11 | -0.8% | 235,600 |
| 2010/06/28 | 1,361 | 1,374 | 1,349 | 1,360 | +2 | +0.1% | 256,500 |
| 2010/06/25 | 1,360 | 1,364 | 1,350 | 1,358 | -6 | -0.4% | 265,900 |
| 2010/06/24 | 1,366 | 1,369 | 1,357 | 1,364 | -3 | -0.2% | 256,200 |
| 2010/06/23 | 1,350 | 1,381 | 1,350 | 1,367 | -3 | -0.2% | 378,500 |
| 2010/06/22 | 1,368 | 1,372 | 1,358 | 1,370 | +2 | +0.1% | 210,100 |
| 2010/06/21 | 1,352 | 1,378 | 1,349 | 1,368 | +17 | +1.3% | 370,500 |
| 2010/06/18 | 1,350 | 1,354 | 1,345 | 1,351 | +2 | +0.1% | 264,000 |
| 2010/06/17 | 1,353 | 1,353 | 1,334 | 1,349 | -6 | -0.4% | 209,900 |
| 2010/06/16 | 1,335 | 1,356 | 1,335 | 1,355 | +23 | +1.7% | 495,900 |
| 2010/06/15 | 1,333 | 1,333 | 1,324 | 1,332 | +3 | +0.2% | 199,700 |
| 2010/06/14 | 1,323 | 1,332 | 1,320 | 1,329 | +14 | +1.1% | 244,500 |
| 2010/06/11 | 1,311 | 1,315 | 1,291 | 1,315 | +13 | +1% | 305,300 |
| 2010/06/10 | 1,283 | 1,302 | 1,275 | 1,302 | +31 | +2.4% | 344,500 |
| 2010/06/09 | 1,251 | 1,276 | 1,236 | 1,271 | +17 | +1.4% | 425,500 |
| 2010/06/08 | 1,257 | 1,258 | 1,243 | 1,254 | -1 | -0.1% | 267,100 |
| 2010/06/07 | 1,254 | 1,260 | 1,240 | 1,255 | -29 | -2.3% | 247,900 |
| 2010/06/04 | 1,283 | 1,294 | 1,277 | 1,284 | +15 | +1.2% | 272,200 |
3601～
3650
件表示中 / 3692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 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29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 |
| 伊藤米久 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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 |
| カゴメ | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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 |
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
