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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,839 | 1,853 | 1,813 | 1,824 | +4 | +0.2% | 267,600 |
| 2016/01/14 | 1,850 | 1,850 | 1,805 | 1,820 | -60 | -3.2% | 430,000 |
| 2016/01/13 | 1,883 | 1,888 | 1,854 | 1,880 | +31 | +1.7% | 240,100 |
| 2016/01/12 | 1,850 | 1,872 | 1,831 | 1,849 | -25 | -1.3% | 340,300 |
| 2016/01/08 | 1,870 | 1,912 | 1,855 | 1,874 | -5 | -0.3% | 282,600 |
| 2016/01/07 | 1,909 | 1,921 | 1,871 | 1,879 | -20 | -1.1% | 298,600 |
| 2016/01/06 | 1,906 | 1,942 | 1,887 | 1,899 | -1 | -0.1% | 361,100 |
| 2016/01/05 | 1,902 | 1,917 | 1,876 | 1,900 | -13 | -0.7% | 333,400 |
| 2016/01/04 | 1,956 | 1,971 | 1,912 | 1,913 | -59 | -3% | 286,400 |
| 2015/12/30 | 1,957 | 1,982 | 1,949 | 1,972 | +21 | +1.1% | 295,400 |
| 2015/12/29 | 1,939 | 1,962 | 1,920 | 1,951 | +47 | +2.5% | 409,100 |
| 2015/12/28 | 1,905 | 1,919 | 1,885 | 1,904 | +6 | +0.3% | 313,100 |
| 2015/12/25 | 1,865 | 1,906 | 1,862 | 1,898 | +61 | +3.3% | 642,000 |
| 2015/12/24 | 1,846 | 1,856 | 1,833 | 1,837 | -9 | -0.5% | 176,800 |
| 2015/12/22 | 1,866 | 1,867 | 1,846 | 1,846 | -15 | -0.8% | 160,900 |
| 2015/12/21 | 1,846 | 1,871 | 1,830 | 1,861 | +12 | +0.6% | 263,000 |
| 2015/12/18 | 1,879 | 1,903 | 1,844 | 1,849 | -25 | -1.3% | 467,400 |
| 2015/12/17 | 1,818 | 1,882 | 1,813 | 1,874 | +101 | +5.7% | 1,010,800 |
| 2015/12/16 | 1,767 | 1,781 | 1,755 | 1,773 | +11 | +0.6% | 408,500 |
| 2015/12/15 | 1,776 | 1,820 | 1,760 | 1,762 | -2 | -0.1% | 368,800 |
| 2015/12/14 | 1,733 | 1,770 | 1,730 | 1,764 | -15 | -0.8% | 210,200 |
| 2015/12/11 | 1,750 | 1,791 | 1,750 | 1,779 | +5 | +0.3% | 248,400 |
| 2015/12/10 | 1,808 | 1,818 | 1,766 | 1,774 | -37 | -2% | 374,500 |
| 2015/12/09 | 1,832 | 1,853 | 1,811 | 1,811 | -21 | -1.1% | 288,200 |
| 2015/12/08 | 1,821 | 1,862 | 1,817 | 1,832 | +10 | +0.5% | 290,500 |
| 2015/12/07 | 1,810 | 1,834 | 1,801 | 1,822 | +19 | +1.1% | 232,000 |
| 2015/12/04 | 1,818 | 1,834 | 1,802 | 1,803 | -34 | -1.9% | 187,800 |
| 2015/12/03 | 1,829 | 1,844 | 1,818 | 1,837 | +19 | +1% | 170,400 |
| 2015/12/02 | 1,837 | 1,840 | 1,817 | 1,818 | -24 | -1.3% | 211,100 |
| 2015/12/01 | 1,831 | 1,844 | 1,816 | 1,842 | ±0 | ±0% | 225,000 |
| 2015/11/30 | 1,872 | 1,872 | 1,836 | 1,842 | -25 | -1.3% | 228,700 |
| 2015/11/27 | 1,866 | 1,884 | 1,858 | 1,867 | +2 | +0.1% | 209,000 |
| 2015/11/26 | 1,846 | 1,877 | 1,834 | 1,865 | +11 | +0.6% | 329,100 |
| 2015/11/25 | 1,850 | 1,878 | 1,849 | 1,854 | +18 | +1% | 446,000 |
| 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 |
2351～
2400
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% | 17.71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 | 1.02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
