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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,065 | 3,125 | 3,055 | 3,075 | -10 | -0.3% | 287,200 |
| 2018/11/14 | 3,125 | 3,170 | 3,070 | 3,085 | -35 | -1.1% | 198,300 |
| 2018/11/13 | 3,210 | 3,225 | 3,085 | 3,120 | -170 | -5.2% | 350,900 |
| 2018/11/12 | 3,265 | 3,350 | 3,265 | 3,290 | +25 | +0.8% | 194,100 |
| 2018/11/09 | 3,275 | 3,325 | 3,255 | 3,265 | +35 | +1.1% | 229,100 |
| 2018/11/08 | 3,175 | 3,235 | 3,115 | 3,230 | +125 | +4% | 276,400 |
| 2018/11/07 | 3,160 | 3,185 | 3,020 | 3,105 | -105 | -3.3% | 671,600 |
| 2018/11/06 | 3,220 | 3,250 | 3,195 | 3,210 | +25 | +0.8% | 257,000 |
| 2018/11/05 | 3,235 | 3,250 | 3,175 | 3,185 | -80 | -2.5% | 198,700 |
| 2018/11/02 | 3,230 | 3,265 | 3,200 | 3,265 | +15 | +0.5% | 269,600 |
| 2018/11/01 | 3,260 | 3,305 | 3,240 | 3,250 | -5 | -0.2% | 209,100 |
| 2018/10/31 | 3,195 | 3,265 | 3,170 | 3,255 | +60 | +1.9% | 275,400 |
| 2018/10/30 | 3,200 | 3,220 | 3,160 | 3,195 | -20 | -0.6% | 753,300 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,215 | -65 | -2% | 161,000 |
| 2018/10/26 | 3,275 | 3,305 | 3,235 | 3,280 | -10 | -0.3% | 202,800 |
| 2018/10/25 | 3,350 | 3,380 | 3,285 | 3,290 | -120 | -3.5% | 205,400 |
| 2018/10/24 | 3,380 | 3,440 | 3,365 | 3,410 | +15 | +0.4% | 274,700 |
| 2018/10/23 | 3,500 | 3,500 | 3,390 | 3,395 | -170 | -4.8% | 255,800 |
| 2018/10/22 | 3,475 | 3,605 | 3,455 | 3,565 | +120 | +3.5% | 348,100 |
| 2018/10/19 | 3,400 | 3,460 | 3,400 | 3,445 | +55 | +1.6% | 289,300 |
| 2018/10/18 | 3,395 | 3,445 | 3,380 | 3,390 | +15 | +0.4% | 180,300 |
| 2018/10/17 | 3,340 | 3,375 | 3,335 | 3,375 | +70 | +2.1% | 126,100 |
| 2018/10/16 | 3,320 | 3,345 | 3,265 | 3,305 | -10 | -0.3% | 182,000 |
| 2018/10/15 | 3,365 | 3,385 | 3,305 | 3,315 | -95 | -2.8% | 200,500 |
| 2018/10/12 | 3,425 | 3,430 | 3,380 | 3,410 | -10 | -0.3% | 202,700 |
| 2018/10/11 | 3,425 | 3,455 | 3,395 | 3,420 | -75 | -2.1% | 247,700 |
| 2018/10/10 | 3,470 | 3,515 | 3,445 | 3,495 | +95 | +2.8% | 377,600 |
| 2018/10/09 | 3,350 | 3,410 | 3,325 | 3,400 | -50 | -1.4% | 340,700 |
| 2018/10/05 | 3,450 | 3,475 | 3,380 | 3,450 | -65 | -1.8% | 381,200 |
| 2018/10/04 | 3,550 | 3,555 | 3,490 | 3,515 | -20 | -0.6% | 190,100 |
| 2018/10/03 | 3,575 | 3,600 | 3,525 | 3,535 | -20 | -0.6% | 169,100 |
| 2018/10/02 | 3,540 | 3,575 | 3,525 | 3,555 | ±0 | ±0% | 173,300 |
| 2018/10/01 | 3,550 | 3,600 | 3,540 | 3,555 | -25 | -0.7% | 162,500 |
| 2018/09/28 | 3,590 | 3,615 | 3,570 | 3,580 | +10 | +0.3% | 154,300 |
| 2018/09/27 | 3,590 | 3,640 | 3,570 | 3,570 | -20 | -0.6% | 320,100 |
| 2018/09/26 | 3,575 | 3,595 | 3,545 | 3,590 | +15 | +0.4% | 167,800 |
| 2018/09/25 | 3,510 | 3,575 | 3,495 | 3,575 | +60 | +1.7% | 212,500 |
| 2018/09/21 | 3,490 | 3,535 | 3,485 | 3,515 | +10 | +0.3% | 344,300 |
| 2018/09/20 | 3,520 | 3,520 | 3,465 | 3,505 | -15 | -0.4% | 274,700 |
| 2018/09/19 | 3,500 | 3,535 | 3,450 | 3,520 | +90 | +2.6% | 259,500 |
| 2018/09/18 | 3,365 | 3,430 | 3,335 | 3,430 | +65 | +1.9% | 185,700 |
| 2018/09/14 | 3,425 | 3,440 | 3,365 | 3,365 | -45 | -1.3% | 249,700 |
| 2018/09/13 | 3,400 | 3,430 | 3,360 | 3,410 | +30 | +0.9% | 306,300 |
| 2018/09/12 | 3,355 | 3,390 | 3,315 | 3,380 | -25 | -0.7% | 235,400 |
| 2018/09/11 | 3,340 | 3,415 | 3,335 | 3,405 | +85 | +2.6% | 205,000 |
| 2018/09/10 | 3,320 | 3,335 | 3,285 | 3,320 | +15 | +0.5% | 178,100 |
| 2018/09/07 | 3,305 | 3,315 | 3,265 | 3,305 | +15 | +0.5% | 166,000 |
| 2018/09/06 | 3,370 | 3,385 | 3,270 | 3,290 | -50 | -1.5% | 390,100 |
| 2018/09/05 | 3,370 | 3,390 | 3,330 | 3,340 | -70 | -2.1% | 169,000 |
| 2018/09/04 | 3,470 | 3,475 | 3,400 | 3,410 | -60 | -1.7% | 204,800 |
1651～
1700
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 | 497,700円 | +9.9% | +1.1% | 1.91% | 39.60倍 | 1.19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 | 347,200円 | +3.7% | +11.9% | 1.38% | 25.59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 | 329,100円 | +3.4% | +6.8% | 2.83% | 14.28倍 | 1.02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
