不二製油グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,555 | 3,580 | 3,545 | 3,550 | +10 | +0.3% | 136,800 |
| 2019/05/17 | 3,515 | 3,545 | 3,490 | 3,540 | +5 | +0.1% | 152,500 |
| 2019/05/16 | 3,490 | 3,545 | 3,470 | 3,535 | -5 | -0.1% | 263,700 |
| 2019/05/15 | 3,415 | 3,550 | 3,405 | 3,540 | +100 | +2.9% | 318,400 |
| 2019/05/14 | 3,390 | 3,450 | 3,375 | 3,440 | +20 | +0.6% | 290,100 |
| 2019/05/13 | 3,435 | 3,440 | 3,385 | 3,420 | -50 | -1.4% | 287,400 |
| 2019/05/10 | 3,535 | 3,535 | 3,415 | 3,470 | -135 | -3.7% | 642,300 |
| 2019/05/09 | 3,805 | 3,870 | 3,575 | 3,605 | +80 | +2.3% | 990,200 |
| 2019/05/08 | 3,540 | 3,595 | 3,485 | 3,525 | -90 | -2.5% | 364,300 |
| 2019/05/07 | 3,750 | 3,760 | 3,605 | 3,615 | +50 | +1.4% | 399,700 |
| 2019/04/26 | 3,540 | 3,580 | 3,510 | 3,565 | +35 | +1% | 221,300 |
| 2019/04/25 | 3,515 | 3,535 | 3,505 | 3,530 | +15 | +0.4% | 117,800 |
| 2019/04/24 | 3,570 | 3,570 | 3,510 | 3,515 | -10 | -0.3% | 209,500 |
| 2019/04/23 | 3,465 | 3,565 | 3,465 | 3,525 | +40 | +1.1% | 198,400 |
| 2019/04/22 | 3,445 | 3,505 | 3,425 | 3,485 | +55 | +1.6% | 224,600 |
| 2019/04/19 | 3,470 | 3,505 | 3,410 | 3,430 | -5 | -0.1% | 218,300 |
| 2019/04/18 | 3,475 | 3,495 | 3,420 | 3,435 | -105 | -3% | 331,000 |
| 2019/04/17 | 3,590 | 3,590 | 3,495 | 3,540 | -55 | -1.5% | 299,600 |
| 2019/04/16 | 3,675 | 3,680 | 3,585 | 3,595 | -70 | -1.9% | 215,500 |
| 2019/04/15 | 3,710 | 3,715 | 3,655 | 3,665 | +25 | +0.7% | 194,200 |
| 2019/04/12 | 3,650 | 3,660 | 3,600 | 3,640 | -15 | -0.4% | 179,700 |
| 2019/04/11 | 3,650 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 168,100 |
| 2019/04/10 | 3,625 | 3,660 | 3,615 | 3,635 | +35 | +1% | 302,100 |
| 2019/04/09 | 3,635 | 3,635 | 3,575 | 3,600 | -30 | -0.8% | 256,800 |
| 2019/04/08 | 3,630 | 3,655 | 3,610 | 3,630 | ±0 | ±0% | 123,400 |
| 2019/04/05 | 3,660 | 3,670 | 3,615 | 3,630 | -25 | -0.7% | 143,200 |
| 2019/04/04 | 3,645 | 3,675 | 3,605 | 3,655 | -35 | -0.9% | 208,300 |
| 2019/04/03 | 3,710 | 3,720 | 3,660 | 3,690 | -55 | -1.5% | 269,200 |
| 2019/04/02 | 3,885 | 3,885 | 3,745 | 3,745 | -100 | -2.6% | 206,100 |
| 2019/04/01 | 3,815 | 3,855 | 3,805 | 3,845 | +55 | +1.5% | 200,900 |
| 2019/03/29 | 3,745 | 3,810 | 3,735 | 3,790 | +85 | +2.3% | 293,700 |
| 2019/03/28 | 3,680 | 3,720 | 3,670 | 3,705 | -40 | -1.1% | 164,200 |
| 2019/03/27 | 3,770 | 3,770 | 3,720 | 3,745 | -30 | -0.8% | 187,500 |
| 2019/03/26 | 3,685 | 3,775 | 3,685 | 3,775 | +130 | +3.6% | 252,600 |
| 2019/03/25 | 3,660 | 3,675 | 3,610 | 3,645 | -50 | -1.4% | 273,700 |
| 2019/03/22 | 3,760 | 3,760 | 3,680 | 3,695 | -65 | -1.7% | 278,700 |
| 2019/03/20 | 3,700 | 3,760 | 3,685 | 3,760 | +25 | +0.7% | 191,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,695 | 3,735 | -60 | -1.6% | 184,900 |
| 2019/03/18 | 3,805 | 3,810 | 3,775 | 3,795 | -5 | -0.1% | 184,900 |
| 2019/03/15 | 3,785 | 3,825 | 3,770 | 3,800 | +40 | +1.1% | 196,400 |
| 2019/03/14 | 3,755 | 3,775 | 3,730 | 3,760 | +10 | +0.3% | 178,400 |
| 2019/03/13 | 3,765 | 3,815 | 3,725 | 3,750 | -75 | -2% | 271,100 |
| 2019/03/12 | 3,805 | 3,840 | 3,775 | 3,825 | +40 | +1.1% | 244,200 |
| 2019/03/11 | 3,775 | 3,815 | 3,735 | 3,785 | -10 | -0.3% | 289,700 |
| 2019/03/08 | 3,745 | 3,815 | 3,745 | 3,795 | -20 | -0.5% | 293,200 |
| 2019/03/07 | 3,835 | 3,845 | 3,800 | 3,815 | +15 | +0.4% | 296,900 |
| 2019/03/06 | 3,765 | 3,805 | 3,740 | 3,800 | +45 | +1.2% | 217,000 |
| 2019/03/05 | 3,745 | 3,760 | 3,720 | 3,755 | +15 | +0.4% | 230,600 |
| 2019/03/04 | 3,755 | 3,770 | 3,715 | 3,740 | -25 | -0.7% | 220,200 |
| 2019/03/01 | 3,755 | 3,770 | 3,695 | 3,765 | +35 | +0.9% | 319,600 |
1351～
1400
件表示中 / 3586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 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41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 |
| コカコーラＢＪＨ | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
