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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 3,855 | 3,860 | 3,805 | 3,820 | -45 | -1.2% | 188,200 |
| 2018/06/22 | 3,880 | 3,905 | 3,850 | 3,865 | -85 | -2.2% | 449,400 |
| 2018/06/21 | 3,960 | 3,995 | 3,945 | 3,950 | -50 | -1.3% | 242,800 |
| 2018/06/20 | 3,965 | 4,000 | 3,935 | 4,000 | +45 | +1.1% | 513,300 |
| 2018/06/19 | 4,005 | 4,015 | 3,930 | 3,955 | -115 | -2.8% | 421,100 |
| 2018/06/18 | 4,060 | 4,080 | 4,035 | 4,070 | +20 | +0.5% | 226,900 |
| 2018/06/15 | 4,050 | 4,060 | 4,025 | 4,050 | +25 | +0.6% | 268,200 |
| 2018/06/14 | 4,050 | 4,055 | 3,985 | 4,025 | -35 | -0.9% | 343,600 |
| 2018/06/13 | 4,070 | 4,140 | 4,045 | 4,060 | -15 | -0.4% | 355,300 |
| 2018/06/12 | 4,120 | 4,130 | 4,055 | 4,075 | -40 | -1% | 434,900 |
| 2018/06/11 | 4,060 | 4,140 | 4,045 | 4,115 | +115 | +2.9% | 421,200 |
| 2018/06/08 | 3,970 | 4,025 | 3,960 | 4,000 | +55 | +1.4% | 432,400 |
| 2018/06/07 | 3,935 | 3,985 | 3,910 | 3,945 | +30 | +0.8% | 210,700 |
| 2018/06/06 | 3,885 | 3,925 | 3,860 | 3,915 | -25 | -0.6% | 238,300 |
| 2018/06/05 | 3,920 | 3,965 | 3,900 | 3,940 | +25 | +0.6% | 281,600 |
| 2018/06/04 | 3,985 | 4,000 | 3,880 | 3,915 | -40 | -1% | 304,900 |
| 2018/06/01 | 3,900 | 3,980 | 3,875 | 3,955 | +5 | +0.1% | 218,800 |
| 2018/05/31 | 3,900 | 3,970 | 3,870 | 3,950 | +75 | +1.9% | 509,500 |
| 2018/05/30 | 3,880 | 3,925 | 3,835 | 3,875 | -40 | -1% | 216,900 |
| 2018/05/29 | 3,850 | 3,925 | 3,805 | 3,915 | +120 | +3.2% | 368,600 |
| 2018/05/28 | 3,865 | 3,865 | 3,780 | 3,795 | ±0 | ±0% | 138,000 |
| 2018/05/25 | 3,785 | 3,800 | 3,740 | 3,795 | +10 | +0.3% | 191,900 |
| 2018/05/24 | 3,735 | 3,825 | 3,725 | 3,785 | +60 | +1.6% | 230,600 |
| 2018/05/23 | 3,715 | 3,745 | 3,685 | 3,725 | -15 | -0.4% | 230,800 |
| 2018/05/22 | 3,800 | 3,900 | 3,720 | 3,740 | +25 | +0.7% | 407,500 |
| 2018/05/21 | 3,725 | 3,725 | 3,690 | 3,715 | -15 | -0.4% | 113,200 |
| 2018/05/18 | 3,735 | 3,745 | 3,700 | 3,730 | -10 | -0.3% | 158,600 |
| 2018/05/17 | 3,785 | 3,785 | 3,720 | 3,740 | ±0 | ±0% | 200,300 |
| 2018/05/16 | 3,680 | 3,755 | 3,680 | 3,740 | +30 | +0.8% | 187,300 |
| 2018/05/15 | 3,735 | 3,745 | 3,690 | 3,710 | -15 | -0.4% | 165,300 |
| 2018/05/14 | 3,715 | 3,735 | 3,685 | 3,725 | +20 | +0.5% | 169,100 |
| 2018/05/11 | 3,610 | 3,735 | 3,600 | 3,705 | +115 | +3.2% | 243,700 |
| 2018/05/10 | 3,655 | 3,665 | 3,560 | 3,590 | +5 | +0.1% | 276,900 |
| 2018/05/09 | 3,450 | 3,640 | 3,450 | 3,585 | +145 | +4.2% | 620,500 |
| 2018/05/08 | 3,540 | 3,540 | 3,415 | 3,440 | -110 | -3.1% | 329,200 |
| 2018/05/07 | 3,540 | 3,590 | 3,520 | 3,550 | +15 | +0.4% | 232,900 |
| 2018/05/02 | 3,575 | 3,585 | 3,515 | 3,535 | -40 | -1.1% | 123,300 |
| 2018/05/01 | 3,540 | 3,590 | 3,510 | 3,575 | +60 | +1.7% | 179,200 |
| 2018/04/27 | 3,500 | 3,530 | 3,490 | 3,515 | +25 | +0.7% | 210,100 |
| 2018/04/26 | 3,470 | 3,495 | 3,450 | 3,490 | +40 | +1.2% | 130,000 |
| 2018/04/25 | 3,385 | 3,455 | 3,375 | 3,450 | +15 | +0.4% | 187,000 |
| 2018/04/24 | 3,475 | 3,480 | 3,415 | 3,435 | -35 | -1% | 132,000 |
| 2018/04/23 | 3,475 | 3,475 | 3,425 | 3,470 | +5 | +0.1% | 191,900 |
| 2018/04/20 | 3,400 | 3,490 | 3,400 | 3,465 | +80 | +2.4% | 281,500 |
| 2018/04/19 | 3,395 | 3,395 | 3,350 | 3,385 | -10 | -0.3% | 139,900 |
| 2018/04/18 | 3,370 | 3,400 | 3,355 | 3,395 | +40 | +1.2% | 157,000 |
| 2018/04/17 | 3,345 | 3,365 | 3,335 | 3,355 | +5 | +0.1% | 174,800 |
| 2018/04/16 | 3,350 | 3,380 | 3,320 | 3,350 | ±0 | ±0% | 289,200 |
| 2018/04/13 | 3,350 | 3,360 | 3,315 | 3,350 | -25 | -0.7% | 238,500 |
| 2018/04/12 | 3,325 | 3,385 | 3,325 | 3,375 | +35 | +1% | 122,800 |
1751～
1800
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
