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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/11/13 | 1,850 | 1,855 | 1,788 | 1,807 | -123 | -6.4% | 1,425,100 |
| 2014/11/12 | 1,924 | 1,943 | 1,917 | 1,930 | +32 | +1.7% | 736,700 |
| 2014/11/11 | 1,842 | 1,919 | 1,838 | 1,898 | +56 | +3% | 714,000 |
| 2014/11/10 | 1,832 | 1,905 | 1,813 | 1,842 | +100 | +5.7% | 1,389,800 |
| 2014/11/07 | 1,764 | 1,769 | 1,734 | 1,742 | -14 | -0.8% | 347,200 |
| 2014/11/06 | 1,753 | 1,778 | 1,740 | 1,756 | +3 | +0.2% | 487,800 |
| 2014/11/05 | 1,757 | 1,768 | 1,735 | 1,753 | -2 | -0.1% | 927,900 |
| 2014/11/04 | 1,820 | 1,823 | 1,751 | 1,755 | -8 | -0.5% | 792,700 |
| 2014/10/31 | 1,799 | 1,799 | 1,730 | 1,763 | -41 | -2.3% | 1,157,700 |
| 2014/10/30 | 1,845 | 1,845 | 1,785 | 1,804 | -51 | -2.7% | 725,600 |
| 2014/10/29 | 1,850 | 1,859 | 1,812 | 1,855 | +7 | +0.4% | 642,000 |
| 2014/10/28 | 1,819 | 1,857 | 1,807 | 1,848 | +40 | +2.2% | 475,600 |
| 2014/10/27 | 1,795 | 1,819 | 1,787 | 1,808 | +38 | +2.1% | 431,300 |
| 2014/10/24 | 1,794 | 1,795 | 1,756 | 1,770 | +2 | +0.1% | 286,700 |
| 2014/10/23 | 1,748 | 1,774 | 1,721 | 1,768 | +19 | +1.1% | 462,000 |
| 2014/10/22 | 1,730 | 1,752 | 1,708 | 1,749 | +37 | +2.2% | 614,900 |
2601～
2650
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
