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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,385 | 3,395 | 3,345 | 3,365 | -15 | -0.4% | 165,500 |
| 2019/07/26 | 3,360 | 3,395 | 3,350 | 3,380 | +40 | +1.2% | 234,500 |
| 2019/07/25 | 3,340 | 3,360 | 3,325 | 3,340 | +15 | +0.5% | 133,700 |
| 2019/07/24 | 3,325 | 3,325 | 3,300 | 3,325 | ±0 | ±0% | 253,900 |
| 2019/07/23 | 3,295 | 3,345 | 3,280 | 3,325 | +30 | +0.9% | 115,400 |
| 2019/07/22 | 3,310 | 3,325 | 3,285 | 3,295 | -60 | -1.8% | 188,600 |
| 2019/07/19 | 3,300 | 3,375 | 3,295 | 3,355 | +35 | +1.1% | 271,900 |
| 2019/07/18 | 3,390 | 3,395 | 3,310 | 3,320 | -60 | -1.8% | 285,900 |
| 2019/07/17 | 3,370 | 3,400 | 3,365 | 3,380 | +20 | +0.6% | 306,000 |
| 2019/07/16 | 3,345 | 3,380 | 3,320 | 3,360 | +10 | +0.3% | 179,900 |
| 2019/07/12 | 3,345 | 3,385 | 3,325 | 3,350 | -20 | -0.6% | 175,800 |
| 2019/07/11 | 3,385 | 3,400 | 3,355 | 3,370 | ±0 | ±0% | 215,700 |
| 2019/07/10 | 3,310 | 3,385 | 3,305 | 3,370 | +45 | +1.4% | 320,700 |
| 2019/07/09 | 3,315 | 3,370 | 3,315 | 3,325 | +10 | +0.3% | 197,400 |
| 2019/07/08 | 3,370 | 3,385 | 3,305 | 3,315 | -40 | -1.2% | 320,500 |
| 2019/07/05 | 3,350 | 3,370 | 3,320 | 3,355 | +30 | +0.9% | 318,500 |
| 2019/07/04 | 3,305 | 3,335 | 3,280 | 3,325 | +75 | +2.3% | 445,500 |
| 2019/07/03 | 3,235 | 3,270 | 3,215 | 3,250 | +60 | +1.9% | 577,100 |
| 2019/07/02 | 3,225 | 3,260 | 3,170 | 3,190 | -55 | -1.7% | 340,300 |
| 2019/07/01 | 3,295 | 3,295 | 3,170 | 3,245 | -5 | -0.2% | 474,700 |
| 2019/06/28 | 3,285 | 3,310 | 3,190 | 3,250 | +30 | +0.9% | 559,800 |
| 2019/06/27 | 3,165 | 3,230 | 3,135 | 3,220 | +120 | +3.9% | 884,200 |
| 2019/06/26 | 3,060 | 3,115 | 3,045 | 3,100 | +55 | +1.8% | 403,800 |
| 2019/06/25 | 3,060 | 3,095 | 3,040 | 3,045 | +15 | +0.5% | 323,000 |
| 2019/06/24 | 3,040 | 3,045 | 2,980 | 3,030 | -5 | -0.2% | 230,800 |
| 2019/06/21 | 3,040 | 3,040 | 3,015 | 3,035 | +15 | +0.5% | 383,600 |
| 2019/06/20 | 3,035 | 3,060 | 3,010 | 3,020 | -5 | -0.2% | 215,600 |
| 2019/06/19 | 3,030 | 3,035 | 2,989 | 3,025 | -5 | -0.2% | 523,000 |
| 2019/06/18 | 3,090 | 3,110 | 3,015 | 3,030 | -85 | -2.7% | 266,500 |
| 2019/06/17 | 3,110 | 3,135 | 3,090 | 3,115 | -30 | -1% | 190,700 |
| 2019/06/14 | 3,185 | 3,185 | 3,130 | 3,145 | -35 | -1.1% | 215,700 |
| 2019/06/13 | 3,200 | 3,205 | 3,135 | 3,180 | -30 | -0.9% | 227,600 |
| 2019/06/12 | 3,240 | 3,245 | 3,210 | 3,210 | +5 | +0.2% | 138,700 |
| 2019/06/11 | 3,235 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 191,600 |
| 2019/06/10 | 3,170 | 3,225 | 3,160 | 3,210 | +90 | +2.9% | 289,000 |
| 2019/06/07 | 3,145 | 3,155 | 3,100 | 3,120 | -45 | -1.4% | 534,500 |
| 2019/06/06 | 3,170 | 3,185 | 3,145 | 3,165 | -35 | -1.1% | 267,800 |
| 2019/06/05 | 3,205 | 3,225 | 3,155 | 3,200 | +5 | +0.2% | 544,200 |
| 2019/06/04 | 3,250 | 3,265 | 3,170 | 3,195 | -30 | -0.9% | 197,700 |
| 2019/06/03 | 3,265 | 3,275 | 3,210 | 3,225 | -65 | -2% | 224,500 |
| 2019/05/31 | 3,340 | 3,340 | 3,280 | 3,290 | -10 | -0.3% | 227,000 |
| 2019/05/30 | 3,370 | 3,380 | 3,270 | 3,300 | -125 | -3.6% | 309,800 |
| 2019/05/29 | 3,460 | 3,465 | 3,385 | 3,425 | -90 | -2.6% | 241,300 |
| 2019/05/28 | 3,530 | 3,545 | 3,505 | 3,515 | -40 | -1.1% | 319,100 |
| 2019/05/27 | 3,625 | 3,625 | 3,535 | 3,555 | -60 | -1.7% | 148,800 |
| 2019/05/24 | 3,580 | 3,615 | 3,560 | 3,615 | +35 | +1% | 195,500 |
| 2019/05/23 | 3,495 | 3,620 | 3,495 | 3,580 | +95 | +2.7% | 254,100 |
| 2019/05/22 | 3,500 | 3,535 | 3,460 | 3,485 | -25 | -0.7% | 236,000 |
| 2019/05/21 | 3,530 | 3,575 | 3,495 | 3,510 | -40 | -1.1% | 171,700 |
| 2019/05/20 | 3,555 | 3,580 | 3,545 | 3,550 | +10 | +0.3% | 136,800 |
1401～
1450
件表示中 / 3685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 | 316,900円 | +16.1% | -60.1% | 1.64% | 97.30倍 | 1.27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 | 303,700円 | -2.2% | -37.6% | 1.58% | 20.08倍 | 1.51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 |
| 伊藤園 | 334,000円 | +2.8% | +0.1% | 1.32% | 23.63倍 | 1.54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 |
| 伊藤米久 | 457,000円 | +3.1% | -19.3% | 3.17% | 19.94倍 | 0.90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 |
| 宝ＨＤ | 117,700円 | +6.7% | -4.4% | 2.63% | 14.45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 |
市場注目の銘柄
チャート関連のコラム
