不二製油グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,835 | 1,853 | 1,827 | 1,836 | +3 | +0.2% | 248,800 |
| 2015/11/20 | 1,812 | 1,844 | 1,802 | 1,833 | +20 | +1.1% | 361,800 |
| 2015/11/19 | 1,838 | 1,838 | 1,811 | 1,813 | -21 | -1.1% | 360,300 |
| 2015/11/18 | 1,837 | 1,845 | 1,803 | 1,834 | +8 | +0.4% | 315,400 |
| 2015/11/17 | 1,857 | 1,860 | 1,824 | 1,826 | +1 | +0.1% | 322,400 |
| 2015/11/16 | 1,827 | 1,848 | 1,821 | 1,825 | -28 | -1.5% | 309,300 |
| 2015/11/13 | 1,827 | 1,878 | 1,820 | 1,853 | +23 | +1.3% | 597,300 |
| 2015/11/12 | 1,813 | 1,849 | 1,810 | 1,830 | +21 | +1.2% | 596,200 |
| 2015/11/11 | 1,800 | 1,839 | 1,795 | 1,809 | +17 | +0.9% | 689,900 |
| 2015/11/10 | 1,780 | 1,796 | 1,775 | 1,792 | -2 | -0.1% | 383,100 |
| 2015/11/09 | 1,710 | 1,814 | 1,710 | 1,794 | +94 | +5.5% | 793,200 |
| 2015/11/06 | 1,726 | 1,742 | 1,693 | 1,700 | -22 | -1.3% | 324,500 |
| 2015/11/05 | 1,697 | 1,731 | 1,687 | 1,722 | +26 | +1.5% | 292,900 |
| 2015/11/04 | 1,695 | 1,706 | 1,668 | 1,696 | +25 | +1.5% | 382,200 |
| 2015/11/02 | 1,701 | 1,718 | 1,666 | 1,671 | -41 | -2.4% | 329,800 |
| 2015/10/30 | 1,687 | 1,719 | 1,680 | 1,712 | +19 | +1.1% | 281,200 |
| 2015/10/29 | 1,701 | 1,705 | 1,677 | 1,693 | -2 | -0.1% | 296,100 |
| 2015/10/28 | 1,726 | 1,728 | 1,677 | 1,695 | +4 | +0.2% | 363,000 |
| 2015/10/27 | 1,729 | 1,743 | 1,686 | 1,691 | -27 | -1.6% | 434,700 |
| 2015/10/26 | 1,708 | 1,721 | 1,679 | 1,718 | +11 | +0.6% | 397,900 |
| 2015/10/23 | 1,719 | 1,742 | 1,695 | 1,707 | +14 | +0.8% | 535,500 |
| 2015/10/22 | 1,661 | 1,706 | 1,660 | 1,693 | +27 | +1.6% | 418,000 |
| 2015/10/21 | 1,633 | 1,673 | 1,613 | 1,666 | +26 | +1.6% | 346,700 |
| 2015/10/20 | 1,637 | 1,649 | 1,620 | 1,640 | +20 | +1.2% | 252,900 |
| 2015/10/19 | 1,621 | 1,632 | 1,607 | 1,620 | -5 | -0.3% | 168,000 |
| 2015/10/16 | 1,625 | 1,641 | 1,608 | 1,625 | +13 | +0.8% | 277,800 |
| 2015/10/15 | 1,602 | 1,624 | 1,573 | 1,612 | -12 | -0.7% | 394,900 |
| 2015/10/14 | 1,647 | 1,650 | 1,610 | 1,624 | -20 | -1.2% | 316,900 |
| 2015/10/13 | 1,652 | 1,655 | 1,620 | 1,644 | -6 | -0.4% | 356,800 |
| 2015/10/09 | 1,599 | 1,653 | 1,580 | 1,650 | +62 | +3.9% | 468,500 |
| 2015/10/08 | 1,604 | 1,605 | 1,553 | 1,588 | -10 | -0.6% | 540,100 |
| 2015/10/07 | 1,616 | 1,631 | 1,573 | 1,598 | -47 | -2.9% | 862,200 |
| 2015/10/06 | 1,670 | 1,680 | 1,616 | 1,645 | -5 | -0.3% | 645,000 |
| 2015/10/05 | 1,619 | 1,661 | 1,593 | 1,650 | +63 | +4% | 636,700 |
| 2015/10/02 | 1,531 | 1,607 | 1,530 | 1,587 | +47 | +3.1% | 742,500 |
| 2015/10/01 | 1,532 | 1,565 | 1,532 | 1,540 | -10 | -0.6% | 326,300 |
| 2015/09/30 | 1,520 | 1,559 | 1,495 | 1,550 | +40 | +2.6% | 502,600 |
| 2015/09/29 | 1,535 | 1,551 | 1,500 | 1,510 | -44 | -2.8% | 333,500 |
| 2015/09/28 | 1,558 | 1,577 | 1,543 | 1,554 | -42 | -2.6% | 279,400 |
| 2015/09/25 | 1,557 | 1,596 | 1,545 | 1,596 | +60 | +3.9% | 519,100 |
| 2015/09/24 | 1,537 | 1,743 | 1,527 | 1,536 | -1 | -0.1% | 1,264,300 |
| 2015/09/18 | 1,564 | 1,585 | 1,531 | 1,537 | -8 | -0.5% | 425,100 |
| 2015/09/17 | 1,536 | 1,563 | 1,529 | 1,545 | +23 | +1.5% | 317,400 |
| 2015/09/16 | 1,551 | 1,552 | 1,502 | 1,522 | -19 | -1.2% | 417,800 |
| 2015/09/15 | 1,530 | 1,560 | 1,520 | 1,541 | +9 | +0.6% | 274,100 |
| 2015/09/14 | 1,564 | 1,575 | 1,528 | 1,532 | -4 | -0.3% | 278,000 |
| 2015/09/11 | 1,512 | 1,551 | 1,512 | 1,536 | ±0 | ±0% | 365,000 |
| 2015/09/10 | 1,530 | 1,548 | 1,510 | 1,536 | -42 | -2.7% | 462,500 |
| 2015/09/09 | 1,559 | 1,579 | 1,517 | 1,578 | +79 | +5.3% | 571,600 |
| 2015/09/08 | 1,509 | 1,531 | 1,491 | 1,499 | +1 | +0.1% | 413,500 |
2201～
2250
件表示中 / 3586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 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41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 |
| コカコーラＢＪＨ | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
