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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,729 | 1,729 | 1,690 | 1,697 | -44 | -2.5% | 469,000 |
| 2014/08/27 | 1,760 | 1,772 | 1,725 | 1,741 | -6 | -0.3% | 272,800 |
| 2014/08/26 | 1,777 | 1,777 | 1,741 | 1,747 | -37 | -2.1% | 358,300 |
| 2014/08/25 | 1,777 | 1,796 | 1,775 | 1,784 | +16 | +0.9% | 340,600 |
| 2014/08/22 | 1,792 | 1,792 | 1,755 | 1,768 | -11 | -0.6% | 362,300 |
| 2014/08/21 | 1,784 | 1,791 | 1,763 | 1,779 | +5 | +0.3% | 288,400 |
| 2014/08/20 | 1,788 | 1,792 | 1,771 | 1,774 | ±0 | ±0% | 257,300 |
| 2014/08/19 | 1,766 | 1,778 | 1,765 | 1,774 | +6 | +0.3% | 353,800 |
| 2014/08/18 | 1,757 | 1,790 | 1,747 | 1,768 | +52 | +3% | 816,700 |
| 2014/08/15 | 1,704 | 1,729 | 1,695 | 1,716 | +18 | +1.1% | 507,400 |
| 2014/08/14 | 1,680 | 1,704 | 1,671 | 1,698 | +3 | +0.2% | 508,700 |
| 2014/08/13 | 1,695 | 1,705 | 1,685 | 1,695 | ±0 | ±0% | 632,000 |
| 2014/08/12 | 1,717 | 1,720 | 1,676 | 1,695 | -22 | -1.3% | 596,500 |
| 2014/08/11 | 1,681 | 1,723 | 1,680 | 1,717 | +42 | +2.5% | 563,400 |
| 2014/08/08 | 1,712 | 1,724 | 1,664 | 1,675 | -77 | -4.4% | 1,267,800 |
| 2014/08/07 | 1,715 | 1,755 | 1,707 | 1,752 | +29 | +1.7% | 475,500 |
| 2014/08/06 | 1,723 | 1,739 | 1,706 | 1,723 | -16 | -0.9% | 652,600 |
| 2014/08/05 | 1,753 | 1,780 | 1,736 | 1,739 | -22 | -1.2% | 814,700 |
| 2014/08/04 | 1,750 | 1,783 | 1,700 | 1,761 | +117 | +7.1% | 1,159,300 |
| 2014/08/01 | 1,623 | 1,653 | 1,590 | 1,644 | -3 | -0.2% | 533,200 |
| 2014/07/31 | 1,659 | 1,659 | 1,641 | 1,647 | -8 | -0.5% | 292,200 |
| 2014/07/30 | 1,653 | 1,658 | 1,644 | 1,655 | +4 | +0.2% | 272,400 |
| 2014/07/29 | 1,650 | 1,660 | 1,638 | 1,651 | +8 | +0.5% | 282,000 |
| 2014/07/28 | 1,648 | 1,657 | 1,633 | 1,643 | +5 | +0.3% | 348,200 |
| 2014/07/25 | 1,625 | 1,643 | 1,623 | 1,638 | +19 | +1.2% | 484,800 |
| 2014/07/24 | 1,603 | 1,623 | 1,603 | 1,619 | +2 | +0.1% | 544,900 |
| 2014/07/23 | 1,580 | 1,620 | 1,577 | 1,617 | +57 | +3.7% | 684,500 |
| 2014/07/22 | 1,569 | 1,578 | 1,552 | 1,560 | +3 | +0.2% | 464,400 |
| 2014/07/18 | 1,541 | 1,558 | 1,522 | 1,557 | +14 | +0.9% | 526,100 |
| 2014/07/17 | 1,548 | 1,555 | 1,526 | 1,543 | -2 | -0.1% | 603,100 |
| 2014/07/16 | 1,539 | 1,560 | 1,534 | 1,545 | +9 | +0.6% | 757,200 |
| 2014/07/15 | 1,532 | 1,543 | 1,525 | 1,536 | +19 | +1.3% | 525,400 |
| 2014/07/14 | 1,524 | 1,546 | 1,505 | 1,517 | +11 | +0.7% | 739,000 |
| 2014/07/11 | 1,494 | 1,516 | 1,494 | 1,506 | +11 | +0.7% | 680,100 |
| 2014/07/10 | 1,492 | 1,520 | 1,491 | 1,495 | +17 | +1.2% | 832,800 |
| 2014/07/09 | 1,471 | 1,481 | 1,465 | 1,478 | -2 | -0.1% | 413,600 |
| 2014/07/08 | 1,482 | 1,488 | 1,475 | 1,480 | -3 | -0.2% | 296,400 |
| 2014/07/07 | 1,472 | 1,491 | 1,463 | 1,483 | +8 | +0.5% | 351,300 |
| 2014/07/04 | 1,479 | 1,498 | 1,470 | 1,475 | +14 | +1% | 653,400 |
| 2014/07/03 | 1,448 | 1,465 | 1,430 | 1,461 | +13 | +0.9% | 699,600 |
| 2014/07/02 | 1,430 | 1,454 | 1,426 | 1,448 | +16 | +1.1% | 468,100 |
| 2014/07/01 | 1,430 | 1,447 | 1,427 | 1,432 | -14 | -1% | 629,900 |
| 2014/06/30 | 1,433 | 1,448 | 1,426 | 1,446 | +11 | +0.8% | 372,000 |
| 2014/06/27 | 1,437 | 1,437 | 1,420 | 1,435 | +8 | +0.6% | 498,800 |
| 2014/06/26 | 1,410 | 1,432 | 1,391 | 1,427 | +31 | +2.2% | 431,300 |
| 2014/06/25 | 1,407 | 1,412 | 1,395 | 1,396 | +9 | +0.6% | 353,400 |
| 2014/06/24 | 1,392 | 1,404 | 1,384 | 1,387 | -5 | -0.4% | 229,900 |
| 2014/06/23 | 1,395 | 1,400 | 1,380 | 1,392 | +9 | +0.7% | 206,100 |
| 2014/06/20 | 1,402 | 1,409 | 1,381 | 1,383 | -21 | -1.5% | 373,400 |
| 2014/06/19 | 1,402 | 1,408 | 1,392 | 1,404 | +8 | +0.6% | 314,900 |
2651～
2700
件表示中 / 3735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 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14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 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
