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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,514 | 1,527 | 1,501 | 1,517 | +9 | +0.6% | 532,400 |
| 2015/01/29 | 1,533 | 1,540 | 1,505 | 1,508 | -28 | -1.8% | 416,000 |
| 2015/01/28 | 1,508 | 1,544 | 1,508 | 1,536 | +15 | +1% | 602,400 |
| 2015/01/27 | 1,525 | 1,525 | 1,499 | 1,521 | +6 | +0.4% | 418,500 |
| 2015/01/26 | 1,495 | 1,519 | 1,493 | 1,515 | +16 | +1.1% | 305,200 |
| 2015/01/23 | 1,520 | 1,520 | 1,491 | 1,499 | -21 | -1.4% | 354,500 |
| 2015/01/22 | 1,515 | 1,523 | 1,498 | 1,520 | -3 | -0.2% | 305,400 |
| 2015/01/21 | 1,522 | 1,526 | 1,504 | 1,523 | +1 | +0.1% | 259,600 |
| 2015/01/20 | 1,509 | 1,522 | 1,492 | 1,522 | +15 | +1% | 302,000 |
| 2015/01/19 | 1,512 | 1,517 | 1,490 | 1,507 | +16 | +1.1% | 257,400 |
| 2015/01/16 | 1,488 | 1,512 | 1,481 | 1,491 | -25 | -1.6% | 583,900 |
| 2015/01/15 | 1,468 | 1,529 | 1,467 | 1,516 | +50 | +3.4% | 690,000 |
| 2015/01/14 | 1,433 | 1,476 | 1,433 | 1,466 | +34 | +2.4% | 619,100 |
| 2015/01/13 | 1,431 | 1,448 | 1,413 | 1,432 | -8 | -0.6% | 833,500 |
| 2015/01/09 | 1,460 | 1,469 | 1,431 | 1,440 | -28 | -1.9% | 901,400 |
| 2015/01/08 | 1,463 | 1,482 | 1,456 | 1,468 | +9 | +0.6% | 525,700 |
| 2015/01/07 | 1,479 | 1,483 | 1,453 | 1,459 | -25 | -1.7% | 601,500 |
| 2015/01/06 | 1,501 | 1,511 | 1,481 | 1,484 | -42 | -2.8% | 731,500 |
| 2015/01/05 | 1,532 | 1,550 | 1,518 | 1,526 | -12 | -0.8% | 529,300 |
| 2014/12/30 | 1,543 | 1,547 | 1,518 | 1,538 | -20 | -1.3% | 552,900 |
| 2014/12/29 | 1,588 | 1,593 | 1,547 | 1,558 | -30 | -1.9% | 659,700 |
| 2014/12/26 | 1,646 | 1,653 | 1,586 | 1,588 | -75 | -4.5% | 1,057,600 |
| 2014/12/25 | 1,603 | 1,666 | 1,603 | 1,663 | +61 | +3.8% | 829,500 |
| 2014/12/24 | 1,596 | 1,609 | 1,578 | 1,602 | +11 | +0.7% | 362,600 |
| 2014/12/22 | 1,585 | 1,592 | 1,575 | 1,591 | +2 | +0.1% | 332,000 |
| 2014/12/19 | 1,600 | 1,600 | 1,572 | 1,589 | +14 | +0.9% | 417,200 |
| 2014/12/18 | 1,578 | 1,591 | 1,567 | 1,575 | +11 | +0.7% | 452,500 |
| 2014/12/17 | 1,575 | 1,593 | 1,550 | 1,564 | -10 | -0.6% | 553,200 |
| 2014/12/16 | 1,595 | 1,602 | 1,570 | 1,574 | -39 | -2.4% | 450,900 |
| 2014/12/15 | 1,585 | 1,622 | 1,581 | 1,613 | +13 | +0.8% | 473,500 |
| 2014/12/12 | 1,575 | 1,608 | 1,570 | 1,600 | +6 | +0.4% | 618,700 |
| 2014/12/11 | 1,558 | 1,597 | 1,556 | 1,594 | +21 | +1.3% | 430,100 |
| 2014/12/10 | 1,610 | 1,618 | 1,570 | 1,573 | -27 | -1.7% | 564,000 |
| 2014/12/09 | 1,561 | 1,611 | 1,561 | 1,600 | +22 | +1.4% | 702,500 |
| 2014/12/08 | 1,585 | 1,592 | 1,570 | 1,578 | -7 | -0.4% | 420,200 |
| 2014/12/05 | 1,562 | 1,592 | 1,544 | 1,585 | +21 | +1.3% | 614,700 |
| 2014/12/04 | 1,626 | 1,626 | 1,557 | 1,564 | -65 | -4% | 1,348,500 |
| 2014/12/03 | 1,663 | 1,667 | 1,620 | 1,629 | -44 | -2.6% | 876,500 |
| 2014/12/02 | 1,664 | 1,686 | 1,663 | 1,673 | -6 | -0.4% | 414,400 |
| 2014/12/01 | 1,680 | 1,696 | 1,673 | 1,679 | -9 | -0.5% | 346,000 |
| 2014/11/28 | 1,676 | 1,688 | 1,665 | 1,688 | +12 | +0.7% | 535,200 |
| 2014/11/27 | 1,673 | 1,706 | 1,665 | 1,676 | -8 | -0.5% | 746,300 |
| 2014/11/26 | 1,679 | 1,705 | 1,678 | 1,684 | +20 | +1.2% | 481,500 |
| 2014/11/25 | 1,685 | 1,701 | 1,662 | 1,664 | -20 | -1.2% | 429,200 |
| 2014/11/21 | 1,696 | 1,706 | 1,679 | 1,684 | +3 | +0.2% | 341,100 |
| 2014/11/20 | 1,680 | 1,690 | 1,657 | 1,681 | -11 | -0.7% | 539,300 |
| 2014/11/19 | 1,707 | 1,714 | 1,681 | 1,692 | -13 | -0.8% | 469,300 |
| 2014/11/18 | 1,750 | 1,755 | 1,695 | 1,705 | -49 | -2.8% | 1,077,000 |
| 2014/11/17 | 1,799 | 1,799 | 1,749 | 1,754 | -5 | -0.3% | 820,100 |
| 2014/11/14 | 1,825 | 1,825 | 1,746 | 1,759 | -48 | -2.7% | 916,200 |
2401～
2450
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
