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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,968 | 1,975 | 1,953 | 1,964 | +5 | +0.3% | 471,500 |
| 2015/06/03 | 2,001 | 2,002 | 1,954 | 1,959 | -68 | -3.4% | 519,100 |
| 2015/06/02 | 1,987 | 2,034 | 1,985 | 2,027 | +42 | +2.1% | 426,800 |
| 2015/06/01 | 1,961 | 1,998 | 1,959 | 1,985 | +12 | +0.6% | 369,000 |
| 2015/05/29 | 1,960 | 1,997 | 1,951 | 1,973 | +2 | +0.1% | 439,700 |
| 2015/05/28 | 1,964 | 2,000 | 1,961 | 1,971 | +13 | +0.7% | 439,400 |
| 2015/05/27 | 2,000 | 2,015 | 1,950 | 1,958 | -49 | -2.4% | 450,500 |
| 2015/05/26 | 1,968 | 2,013 | 1,965 | 2,007 | +20 | +1% | 295,100 |
| 2015/05/25 | 1,990 | 2,015 | 1,960 | 1,987 | +42 | +2.2% | 581,600 |
| 2015/05/22 | 1,950 | 1,996 | 1,930 | 1,945 | +13 | +0.7% | 553,100 |
| 2015/05/21 | 1,852 | 1,943 | 1,852 | 1,932 | -40 | -2% | 911,400 |
| 2015/05/20 | 1,963 | 1,972 | 1,941 | 1,972 | +31 | +1.6% | 293,800 |
| 2015/05/19 | 1,923 | 1,952 | 1,904 | 1,941 | +19 | +1% | 323,700 |
| 2015/05/18 | 1,870 | 1,922 | 1,868 | 1,922 | +52 | +2.8% | 387,800 |
| 2015/05/15 | 1,880 | 1,887 | 1,861 | 1,870 | +18 | +1% | 180,300 |
| 2015/05/14 | 1,812 | 1,861 | 1,812 | 1,852 | +29 | +1.6% | 330,600 |
| 2015/05/13 | 1,807 | 1,828 | 1,801 | 1,823 | -10 | -0.5% | 202,300 |
| 2015/05/12 | 1,877 | 1,886 | 1,825 | 1,833 | -38 | -2% | 318,100 |
| 2015/05/11 | 1,846 | 1,882 | 1,801 | 1,871 | +78 | +4.4% | 935,500 |
| 2015/05/08 | 1,769 | 1,798 | 1,761 | 1,793 | +23 | +1.3% | 246,700 |
| 2015/05/07 | 1,767 | 1,787 | 1,759 | 1,770 | +3 | +0.2% | 311,100 |
| 2015/05/01 | 1,750 | 1,779 | 1,744 | 1,767 | +23 | +1.3% | 366,100 |
| 2015/04/30 | 1,771 | 1,771 | 1,723 | 1,744 | -25 | -1.4% | 479,600 |
| 2015/04/28 | 1,794 | 1,795 | 1,757 | 1,769 | -17 | -1% | 292,400 |
| 2015/04/27 | 1,808 | 1,808 | 1,767 | 1,786 | -2 | -0.1% | 245,300 |
| 2015/04/24 | 1,797 | 1,799 | 1,782 | 1,788 | -17 | -0.9% | 244,000 |
| 2015/04/23 | 1,820 | 1,825 | 1,785 | 1,805 | -14 | -0.8% | 348,600 |
| 2015/04/22 | 1,840 | 1,858 | 1,812 | 1,819 | -16 | -0.9% | 392,400 |
| 2015/04/21 | 1,804 | 1,839 | 1,801 | 1,835 | +17 | +0.9% | 341,700 |
| 2015/04/20 | 1,800 | 1,840 | 1,791 | 1,818 | -11 | -0.6% | 276,100 |
| 2015/04/17 | 1,827 | 1,849 | 1,822 | 1,829 | -18 | -1% | 259,100 |
| 2015/04/16 | 1,850 | 1,852 | 1,826 | 1,847 | -14 | -0.8% | 332,400 |
| 2015/04/15 | 1,868 | 1,884 | 1,854 | 1,861 | -26 | -1.4% | 283,800 |
| 2015/04/14 | 1,889 | 1,907 | 1,870 | 1,887 | -2 | -0.1% | 334,000 |
| 2015/04/13 | 1,940 | 1,945 | 1,880 | 1,889 | -67 | -3.4% | 562,000 |
| 2015/04/10 | 1,950 | 1,961 | 1,937 | 1,956 | -6 | -0.3% | 260,600 |
| 2015/04/09 | 1,949 | 1,965 | 1,937 | 1,962 | +15 | +0.8% | 280,800 |
| 2015/04/08 | 1,940 | 1,958 | 1,926 | 1,947 | -7 | -0.4% | 275,000 |
| 2015/04/07 | 1,948 | 1,969 | 1,919 | 1,954 | +2 | +0.1% | 298,200 |
| 2015/04/06 | 1,930 | 1,957 | 1,920 | 1,952 | -1 | -0.1% | 207,200 |
| 2015/04/03 | 1,857 | 1,953 | 1,853 | 1,953 | +112 | +6.1% | 592,000 |
| 2015/04/02 | 1,838 | 1,852 | 1,804 | 1,841 | -7 | -0.4% | 710,800 |
| 2015/04/01 | 1,840 | 1,882 | 1,836 | 1,848 | -66 | -3.4% | 820,700 |
| 2015/03/31 | 1,964 | 1,993 | 1,909 | 1,914 | -13 | -0.7% | 775,700 |
| 2015/03/30 | 1,880 | 1,949 | 1,878 | 1,927 | +44 | +2.3% | 716,900 |
| 2015/03/27 | 1,860 | 1,918 | 1,854 | 1,883 | +7 | +0.4% | 602,600 |
| 2015/03/26 | 1,894 | 1,894 | 1,858 | 1,876 | -10 | -0.5% | 412,100 |
| 2015/03/25 | 1,855 | 1,906 | 1,852 | 1,886 | +27 | +1.5% | 531,900 |
| 2015/03/24 | 1,840 | 1,867 | 1,828 | 1,859 | +1 | +0.1% | 375,400 |
| 2015/03/23 | 1,827 | 1,866 | 1,827 | 1,858 | +60 | +3.3% | 445,000 |
2501～
2550
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
