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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,365 | 3,375 | 3,315 | 3,340 | -85 | -2.5% | 203,100 |
| 2018/04/10 | 3,485 | 3,495 | 3,415 | 3,425 | -55 | -1.6% | 189,600 |
| 2018/04/09 | 3,435 | 3,490 | 3,405 | 3,480 | +65 | +1.9% | 185,000 |
| 2018/04/06 | 3,395 | 3,435 | 3,365 | 3,415 | +15 | +0.4% | 214,500 |
| 2018/04/05 | 3,370 | 3,410 | 3,335 | 3,400 | +90 | +2.7% | 284,300 |
| 2018/04/04 | 3,255 | 3,315 | 3,225 | 3,310 | +90 | +2.8% | 233,500 |
| 2018/04/03 | 3,190 | 3,250 | 3,190 | 3,220 | +5 | +0.2% | 240,400 |
| 2018/04/02 | 3,200 | 3,235 | 3,185 | 3,215 | +5 | +0.2% | 261,700 |
| 2018/03/30 | 3,215 | 3,225 | 3,180 | 3,210 | ±0 | ±0% | 192,200 |
| 2018/03/29 | 3,200 | 3,240 | 3,175 | 3,210 | +10 | +0.3% | 217,300 |
| 2018/03/28 | 3,195 | 3,205 | 3,155 | 3,200 | -60 | -1.8% | 259,200 |
| 2018/03/27 | 3,215 | 3,260 | 3,180 | 3,260 | +65 | +2% | 336,600 |
| 2018/03/26 | 3,125 | 3,195 | 3,090 | 3,195 | +60 | +1.9% | 318,500 |
| 2018/03/23 | 3,155 | 3,205 | 3,130 | 3,135 | -60 | -1.9% | 185,100 |
| 2018/03/22 | 3,215 | 3,230 | 3,185 | 3,195 | -45 | -1.4% | 136,300 |
| 2018/03/20 | 3,270 | 3,270 | 3,210 | 3,240 | -50 | -1.5% | 196,900 |
| 2018/03/19 | 3,290 | 3,315 | 3,255 | 3,290 | -15 | -0.5% | 164,900 |
| 2018/03/16 | 3,280 | 3,315 | 3,265 | 3,305 | +30 | +0.9% | 181,600 |
| 2018/03/15 | 3,290 | 3,290 | 3,230 | 3,275 | -10 | -0.3% | 106,000 |
| 2018/03/14 | 3,255 | 3,300 | 3,250 | 3,285 | +5 | +0.2% | 146,700 |
| 2018/03/13 | 3,250 | 3,280 | 3,245 | 3,280 | +5 | +0.2% | 132,500 |
| 2018/03/12 | 3,295 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 147,400 |
| 2018/03/09 | 3,220 | 3,275 | 3,215 | 3,260 | +110 | +3.5% | 344,900 |
| 2018/03/08 | 3,165 | 3,165 | 3,130 | 3,150 | +15 | +0.5% | 140,700 |
| 2018/03/07 | 3,140 | 3,170 | 3,135 | 3,135 | -20 | -0.6% | 131,000 |
| 2018/03/06 | 3,135 | 3,185 | 3,130 | 3,155 | +30 | +1% | 183,500 |
| 2018/03/05 | 3,085 | 3,165 | 3,085 | 3,125 | +20 | +0.6% | 241,500 |
| 2018/03/02 | 3,090 | 3,125 | 3,080 | 3,105 | -20 | -0.6% | 233,000 |
| 2018/03/01 | 3,180 | 3,180 | 3,120 | 3,125 | -55 | -1.7% | 196,200 |
| 2018/02/28 | 3,215 | 3,240 | 3,180 | 3,180 | -45 | -1.4% | 193,800 |
| 2018/02/27 | 3,205 | 3,230 | 3,185 | 3,225 | +60 | +1.9% | 245,500 |
| 2018/02/26 | 3,235 | 3,255 | 3,135 | 3,165 | ±0 | ±0% | 272,800 |
| 2018/02/23 | 3,165 | 3,180 | 3,145 | 3,165 | ±0 | ±0% | 91,400 |
| 2018/02/22 | 3,190 | 3,195 | 3,125 | 3,165 | -25 | -0.8% | 240,000 |
| 2018/02/21 | 3,145 | 3,215 | 3,135 | 3,190 | +35 | +1.1% | 163,600 |
| 2018/02/20 | 3,170 | 3,175 | 3,135 | 3,155 | -5 | -0.2% | 129,900 |
| 2018/02/19 | 3,130 | 3,170 | 3,120 | 3,160 | +50 | +1.6% | 280,900 |
| 2018/02/16 | 3,145 | 3,145 | 3,105 | 3,110 | -20 | -0.6% | 243,800 |
| 2018/02/15 | 3,180 | 3,190 | 3,125 | 3,130 | -55 | -1.7% | 273,800 |
| 2018/02/14 | 3,195 | 3,215 | 3,145 | 3,185 | +20 | +0.6% | 360,200 |
| 2018/02/13 | 3,170 | 3,185 | 3,115 | 3,165 | +15 | +0.5% | 245,900 |
| 2018/02/09 | 3,180 | 3,200 | 3,125 | 3,150 | -100 | -3.1% | 436,100 |
| 2018/02/08 | 3,170 | 3,275 | 3,135 | 3,250 | +215 | +7.1% | 719,000 |
| 2018/02/07 | 3,155 | 3,200 | 3,000 | 3,035 | -70 | -2.3% | 539,400 |
| 2018/02/06 | 3,210 | 3,220 | 3,055 | 3,105 | -170 | -5.2% | 366,800 |
| 2018/02/05 | 3,280 | 3,320 | 3,275 | 3,275 | -45 | -1.4% | 211,900 |
| 2018/02/02 | 3,325 | 3,345 | 3,300 | 3,320 | -55 | -1.6% | 166,500 |
| 2018/02/01 | 3,330 | 3,385 | 3,315 | 3,375 | +55 | +1.7% | 209,700 |
| 2018/01/31 | 3,325 | 3,395 | 3,315 | 3,320 | +25 | +0.8% | 274,700 |
| 2018/01/30 | 3,310 | 3,325 | 3,285 | 3,295 | -15 | -0.5% | 207,700 |
1801～
1850
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
