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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 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 |
1501～
1550
件表示中 / 3769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 | 341,600円 | +19.2% | - | 1.52% | 17.80倍 | 1.40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 |
| グリコ | 495,100円 | +9.9% | +1.1% | 1.92% | 39.40倍 | 1.18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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12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 |
| 伊藤園 | 346,900円 | +3.7% | +11.9% | 1.38% | 25.57倍 | 2.30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 |
| 森永乳 | 326,800円 | +3.4% | +6.8% | 2.85% | 14.18倍 | 1.01倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
