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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 3,470 | 3,475 | 3,400 | 3,410 | -60 | -1.7% | 204,800 |
| 2018/09/03 | 3,450 | 3,570 | 3,410 | 3,470 | +90 | +2.7% | 417,300 |
| 2018/08/31 | 3,375 | 3,410 | 3,365 | 3,380 | -20 | -0.6% | 193,800 |
| 2018/08/30 | 3,400 | 3,415 | 3,360 | 3,400 | +50 | +1.5% | 179,400 |
| 2018/08/29 | 3,350 | 3,365 | 3,315 | 3,350 | +5 | +0.1% | 125,800 |
| 2018/08/28 | 3,415 | 3,415 | 3,335 | 3,345 | -35 | -1% | 152,700 |
| 2018/08/27 | 3,380 | 3,405 | 3,355 | 3,380 | +20 | +0.6% | 160,800 |
| 2018/08/24 | 3,385 | 3,400 | 3,345 | 3,360 | +35 | +1.1% | 153,600 |
| 2018/08/23 | 3,315 | 3,340 | 3,305 | 3,325 | ±0 | ±0% | 154,600 |
| 2018/08/22 | 3,290 | 3,340 | 3,290 | 3,325 | +5 | +0.2% | 139,100 |
| 2018/08/21 | 3,275 | 3,350 | 3,275 | 3,320 | +25 | +0.8% | 205,200 |
| 2018/08/20 | 3,375 | 3,385 | 3,285 | 3,295 | -35 | -1.1% | 202,200 |
| 2018/08/17 | 3,335 | 3,345 | 3,305 | 3,330 | +5 | +0.2% | 128,600 |
| 2018/08/16 | 3,370 | 3,385 | 3,310 | 3,325 | -65 | -1.9% | 252,700 |
| 2018/08/15 | 3,460 | 3,465 | 3,375 | 3,390 | -50 | -1.5% | 276,200 |
| 2018/08/14 | 3,380 | 3,455 | 3,380 | 3,440 | +85 | +2.5% | 194,500 |
| 2018/08/13 | 3,400 | 3,425 | 3,330 | 3,355 | -90 | -2.6% | 310,800 |
| 2018/08/10 | 3,490 | 3,505 | 3,440 | 3,445 | -70 | -2% | 230,900 |
| 2018/08/09 | 3,540 | 3,555 | 3,490 | 3,515 | -70 | -2% | 283,000 |
| 2018/08/08 | 3,650 | 3,675 | 3,580 | 3,585 | -45 | -1.2% | 292,600 |
| 2018/08/07 | 3,550 | 3,665 | 3,495 | 3,630 | +65 | +1.8% | 509,500 |
| 2018/08/06 | 3,640 | 3,645 | 3,565 | 3,565 | -55 | -1.5% | 176,100 |
| 2018/08/03 | 3,680 | 3,680 | 3,610 | 3,620 | -40 | -1.1% | 124,900 |
| 2018/08/02 | 3,685 | 3,710 | 3,650 | 3,660 | -25 | -0.7% | 136,600 |
| 2018/08/01 | 3,705 | 3,720 | 3,630 | 3,685 | +10 | +0.3% | 201,700 |
| 2018/07/31 | 3,660 | 3,695 | 3,635 | 3,675 | -25 | -0.7% | 207,000 |
| 2018/07/30 | 3,765 | 3,765 | 3,690 | 3,700 | -100 | -2.6% | 182,800 |
| 2018/07/27 | 3,835 | 3,835 | 3,735 | 3,800 | -25 | -0.7% | 180,600 |
| 2018/07/26 | 3,815 | 3,840 | 3,800 | 3,825 | +75 | +2% | 158,400 |
| 2018/07/25 | 3,765 | 3,845 | 3,745 | 3,750 | +55 | +1.5% | 232,100 |
| 2018/07/24 | 3,725 | 3,745 | 3,680 | 3,695 | -25 | -0.7% | 175,700 |
| 2018/07/23 | 3,725 | 3,765 | 3,705 | 3,720 | -20 | -0.5% | 102,400 |
| 2018/07/20 | 3,735 | 3,750 | 3,705 | 3,740 | -5 | -0.1% | 170,800 |
| 2018/07/19 | 3,810 | 3,810 | 3,735 | 3,745 | -80 | -2.1% | 121,300 |
| 2018/07/18 | 3,875 | 3,880 | 3,815 | 3,825 | -15 | -0.4% | 141,900 |
| 2018/07/17 | 3,725 | 3,865 | 3,720 | 3,840 | +120 | +3.2% | 270,000 |
| 2018/07/13 | 3,685 | 3,720 | 3,655 | 3,720 | +70 | +1.9% | 144,200 |
| 2018/07/12 | 3,650 | 3,695 | 3,630 | 3,650 | -20 | -0.5% | 243,700 |
| 2018/07/11 | 3,680 | 3,685 | 3,620 | 3,670 | -20 | -0.5% | 191,900 |
| 2018/07/10 | 3,735 | 3,760 | 3,675 | 3,690 | -60 | -1.6% | 208,900 |
| 2018/07/09 | 3,745 | 3,780 | 3,720 | 3,750 | +10 | +0.3% | 280,600 |
| 2018/07/06 | 3,755 | 3,895 | 3,680 | 3,740 | +30 | +0.8% | 339,300 |
| 2018/07/05 | 3,740 | 3,760 | 3,665 | 3,710 | -45 | -1.2% | 222,000 |
| 2018/07/04 | 3,685 | 3,770 | 3,645 | 3,755 | +35 | +0.9% | 307,200 |
| 2018/07/03 | 3,860 | 3,860 | 3,685 | 3,720 | -130 | -3.4% | 498,200 |
| 2018/07/02 | 3,960 | 3,970 | 3,845 | 3,850 | -130 | -3.3% | 188,700 |
| 2018/06/29 | 4,000 | 4,020 | 3,905 | 3,980 | +5 | +0.1% | 241,100 |
| 2018/06/28 | 4,000 | 4,005 | 3,955 | 3,975 | -30 | -0.7% | 351,500 |
| 2018/06/27 | 3,900 | 4,015 | 3,890 | 4,005 | +110 | +2.8% | 364,600 |
| 2018/06/26 | 3,750 | 3,910 | 3,750 | 3,895 | +75 | +2% | 359,400 |
1701～
1750
件表示中 / 3770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 | 339,800円 | +19.2% | - | 1.53% | 17.70倍 | 1.39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 |
| 宝ＨＤ | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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 |
| 伊藤米久 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13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 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23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
