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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,288 | 1,289 | 1,272 | 1,278 | -2 | -0.2% | 200,600 |
| 2014/05/26 | 1,280 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 162,800 |
| 2014/05/23 | 1,264 | 1,283 | 1,263 | 1,271 | +18 | +1.4% | 341,100 |
| 2014/05/22 | 1,239 | 1,258 | 1,221 | 1,253 | +21 | +1.7% | 504,300 |
| 2014/05/21 | 1,200 | 1,241 | 1,200 | 1,232 | +26 | +2.2% | 576,900 |
| 2014/05/20 | 1,224 | 1,227 | 1,199 | 1,206 | -10 | -0.8% | 576,300 |
| 2014/05/19 | 1,236 | 1,252 | 1,216 | 1,216 | -28 | -2.3% | 389,200 |
| 2014/05/16 | 1,245 | 1,248 | 1,232 | 1,244 | -16 | -1.3% | 389,600 |
| 2014/05/15 | 1,248 | 1,263 | 1,241 | 1,260 | +12 | +1% | 523,600 |
| 2014/05/14 | 1,268 | 1,271 | 1,240 | 1,248 | -31 | -2.4% | 719,600 |
| 2014/05/13 | 1,279 | 1,311 | 1,277 | 1,279 | -30 | -2.3% | 711,200 |
| 2014/05/12 | 1,340 | 1,340 | 1,301 | 1,309 | -71 | -5.1% | 844,400 |
| 2014/05/09 | 1,365 | 1,386 | 1,355 | 1,380 | +20 | +1.5% | 394,700 |
| 2014/05/08 | 1,342 | 1,384 | 1,342 | 1,360 | +18 | +1.3% | 266,800 |
| 2014/05/07 | 1,364 | 1,367 | 1,341 | 1,342 | -32 | -2.3% | 281,400 |
| 2014/05/02 | 1,373 | 1,382 | 1,364 | 1,374 | -13 | -0.9% | 162,200 |
| 2014/05/01 | 1,389 | 1,390 | 1,371 | 1,387 | +5 | +0.4% | 172,900 |
| 2014/04/30 | 1,392 | 1,402 | 1,373 | 1,382 | -9 | -0.6% | 227,100 |
| 2014/04/28 | 1,360 | 1,392 | 1,352 | 1,391 | +29 | +2.1% | 334,100 |
| 2014/04/25 | 1,377 | 1,377 | 1,355 | 1,362 | -22 | -1.6% | 335,700 |
| 2014/04/24 | 1,382 | 1,406 | 1,379 | 1,384 | +11 | +0.8% | 339,300 |
| 2014/04/23 | 1,384 | 1,385 | 1,358 | 1,373 | -11 | -0.8% | 319,700 |
| 2014/04/22 | 1,400 | 1,409 | 1,382 | 1,384 | -15 | -1.1% | 430,300 |
| 2014/04/21 | 1,384 | 1,418 | 1,375 | 1,399 | +24 | +1.7% | 680,300 |
| 2014/04/18 | 1,346 | 1,385 | 1,338 | 1,375 | +12 | +0.9% | 552,600 |
| 2014/04/17 | 1,366 | 1,376 | 1,358 | 1,363 | +7 | +0.5% | 304,500 |
| 2014/04/16 | 1,328 | 1,359 | 1,320 | 1,356 | +47 | +3.6% | 342,700 |
| 2014/04/15 | 1,294 | 1,315 | 1,283 | 1,309 | +15 | +1.2% | 268,900 |
| 2014/04/14 | 1,284 | 1,312 | 1,284 | 1,294 | +10 | +0.8% | 286,600 |
| 2014/04/11 | 1,296 | 1,304 | 1,277 | 1,284 | -33 | -2.5% | 357,700 |
| 2014/04/10 | 1,313 | 1,332 | 1,312 | 1,317 | +19 | +1.5% | 438,500 |
| 2014/04/09 | 1,288 | 1,308 | 1,281 | 1,298 | -4 | -0.3% | 325,300 |
| 2014/04/08 | 1,310 | 1,317 | 1,301 | 1,302 | -22 | -1.7% | 298,600 |
| 2014/04/07 | 1,290 | 1,350 | 1,282 | 1,324 | +40 | +3.1% | 641,600 |
| 2014/04/04 | 1,292 | 1,292 | 1,275 | 1,284 | -8 | -0.6% | 513,100 |
| 2014/04/03 | 1,290 | 1,303 | 1,281 | 1,292 | +4 | +0.3% | 532,200 |
| 2014/04/02 | 1,302 | 1,311 | 1,288 | 1,288 | -21 | -1.6% | 534,700 |
| 2014/04/01 | 1,321 | 1,330 | 1,303 | 1,309 | -13 | -1% | 330,400 |
| 2014/03/31 | 1,328 | 1,328 | 1,308 | 1,322 | -5 | -0.4% | 326,400 |
| 2014/03/28 | 1,274 | 1,334 | 1,271 | 1,327 | +57 | +4.5% | 613,300 |
| 2014/03/27 | 1,257 | 1,279 | 1,246 | 1,270 | -11 | -0.9% | 357,800 |
| 2014/03/26 | 1,268 | 1,294 | 1,267 | 1,281 | -2 | -0.2% | 577,400 |
| 2014/03/25 | 1,276 | 1,293 | 1,270 | 1,283 | +7 | +0.5% | 503,300 |
| 2014/03/24 | 1,300 | 1,313 | 1,266 | 1,276 | -24 | -1.8% | 577,700 |
| 2014/03/20 | 1,316 | 1,327 | 1,295 | 1,300 | -6 | -0.5% | 336,600 |
| 2014/03/19 | 1,303 | 1,320 | 1,303 | 1,306 | +14 | +1.1% | 227,800 |
| 2014/03/18 | 1,311 | 1,316 | 1,290 | 1,292 | -19 | -1.4% | 524,200 |
| 2014/03/17 | 1,307 | 1,317 | 1,301 | 1,311 | +7 | +0.5% | 318,000 |
| 2014/03/14 | 1,332 | 1,341 | 1,302 | 1,304 | -56 | -4.1% | 733,700 |
| 2014/03/13 | 1,370 | 1,373 | 1,352 | 1,360 | -19 | -1.4% | 491,500 |
2751～
2800
件表示中 / 3769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 | 340,900円 | +19.2% | - | 1.53% | 17.76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 |
| グリコ | 497,100円 | +9.9% | +1.1% | 1.91% | 39.55倍 | 1.19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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12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 | 345,300円 | +3.7% | +11.9% | 1.39% | 25.45倍 | 2.29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 | 329,100円 | +3.4% | +6.8% | 2.83% | 14.28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
