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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/09/07 | 1,501 | 1,518 | 1,471 | 1,498 | -18 | -1.2% | 588,400 |
| 2015/09/04 | 1,578 | 1,579 | 1,503 | 1,516 | -59 | -3.7% | 336,500 |
| 2015/09/03 | 1,563 | 1,611 | 1,559 | 1,575 | +17 | +1.1% | 443,800 |
| 2015/09/02 | 1,600 | 1,604 | 1,553 | 1,558 | -64 | -3.9% | 996,600 |
| 2015/09/01 | 1,660 | 1,679 | 1,622 | 1,622 | -58 | -3.5% | 560,800 |
| 2015/08/31 | 1,690 | 1,690 | 1,653 | 1,680 | -21 | -1.2% | 625,300 |
| 2015/08/28 | 1,712 | 1,737 | 1,674 | 1,701 | +25 | +1.5% | 547,300 |
| 2015/08/27 | 1,689 | 1,707 | 1,658 | 1,676 | +62 | +3.8% | 851,000 |
| 2015/08/26 | 1,623 | 1,637 | 1,560 | 1,614 | -9 | -0.6% | 1,186,900 |
| 2015/08/25 | 1,632 | 1,728 | 1,621 | 1,623 | -38 | -2.3% | 990,000 |
| 2015/08/24 | 1,738 | 1,740 | 1,654 | 1,661 | -117 | -6.6% | 905,400 |
| 2015/08/21 | 1,767 | 1,794 | 1,762 | 1,778 | -13 | -0.7% | 652,000 |
| 2015/08/20 | 1,800 | 1,815 | 1,785 | 1,791 | -18 | -1% | 522,600 |
| 2015/08/19 | 1,800 | 1,835 | 1,800 | 1,809 | -9 | -0.5% | 447,300 |
| 2015/08/18 | 1,800 | 1,824 | 1,781 | 1,818 | -4 | -0.2% | 477,400 |
| 2015/08/17 | 1,807 | 1,823 | 1,795 | 1,822 | +18 | +1% | 397,000 |
2401～
2450
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
