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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,767 | 1,782 | 1,754 | 1,769 | +1 | +0.1% | 297,600 |
| 2013/08/20 | 1,769 | 1,786 | 1,766 | 1,768 | -3 | -0.2% | 229,600 |
| 2013/08/19 | 1,782 | 1,782 | 1,749 | 1,771 | -17 | -1% | 253,000 |
| 2013/08/16 | 1,784 | 1,792 | 1,768 | 1,788 | +20 | +1.1% | 228,300 |
| 2013/08/15 | 1,773 | 1,788 | 1,761 | 1,768 | -5 | -0.3% | 373,900 |
| 2013/08/14 | 1,800 | 1,813 | 1,746 | 1,773 | +23 | +1.3% | 344,600 |
| 2013/08/13 | 1,727 | 1,767 | 1,719 | 1,750 | +45 | +2.6% | 246,400 |
| 2013/08/12 | 1,708 | 1,716 | 1,700 | 1,705 | -14 | -0.8% | 182,100 |
| 2013/08/09 | 1,711 | 1,733 | 1,710 | 1,719 | ±0 | ±0% | 164,100 |
| 2013/08/08 | 1,738 | 1,764 | 1,716 | 1,719 | -24 | -1.4% | 223,600 |
| 2013/08/07 | 1,745 | 1,782 | 1,741 | 1,743 | -28 | -1.6% | 373,700 |
| 2013/08/06 | 1,744 | 1,773 | 1,740 | 1,771 | +28 | +1.6% | 265,100 |
| 2013/08/05 | 1,750 | 1,755 | 1,729 | 1,743 | +15 | +0.9% | 223,800 |
| 2013/08/02 | 1,688 | 1,730 | 1,676 | 1,728 | +40 | +2.4% | 219,600 |
| 2013/08/01 | 1,658 | 1,691 | 1,651 | 1,688 | +47 | +2.9% | 288,000 |
| 2013/07/31 | 1,660 | 1,660 | 1,632 | 1,641 | -19 | -1.1% | 136,200 |
| 2013/07/30 | 1,635 | 1,662 | 1,624 | 1,660 | +11 | +0.7% | 147,100 |
| 2013/07/29 | 1,672 | 1,672 | 1,612 | 1,649 | -30 | -1.8% | 212,700 |
| 2013/07/26 | 1,691 | 1,694 | 1,670 | 1,679 | -21 | -1.2% | 139,300 |
| 2013/07/25 | 1,703 | 1,715 | 1,685 | 1,700 | -1 | -0.1% | 141,600 |
| 2013/07/24 | 1,715 | 1,717 | 1,695 | 1,701 | -26 | -1.5% | 194,000 |
| 2013/07/23 | 1,729 | 1,738 | 1,719 | 1,727 | +3 | +0.2% | 218,800 |
| 2013/07/22 | 1,709 | 1,729 | 1,699 | 1,724 | +31 | +1.8% | 257,100 |
| 2013/07/19 | 1,699 | 1,721 | 1,689 | 1,693 | +1 | +0.1% | 263,700 |
| 2013/07/18 | 1,697 | 1,703 | 1,678 | 1,692 | -7 | -0.4% | 374,400 |
| 2013/07/17 | 1,700 | 1,706 | 1,668 | 1,699 | -10 | -0.6% | 317,700 |
| 2013/07/16 | 1,680 | 1,731 | 1,680 | 1,709 | +45 | +2.7% | 451,800 |
| 2013/07/12 | 1,688 | 1,692 | 1,657 | 1,664 | -24 | -1.4% | 375,800 |
| 2013/07/11 | 1,685 | 1,704 | 1,660 | 1,688 | +10 | +0.6% | 381,700 |
| 2013/07/10 | 1,733 | 1,733 | 1,667 | 1,678 | -47 | -2.7% | 437,300 |
| 2013/07/09 | 1,729 | 1,735 | 1,717 | 1,725 | +14 | +0.8% | 335,400 |
| 2013/07/08 | 1,738 | 1,741 | 1,710 | 1,711 | -18 | -1% | 335,600 |
| 2013/07/05 | 1,758 | 1,759 | 1,707 | 1,729 | -11 | -0.6% | 414,000 |
| 2013/07/04 | 1,747 | 1,775 | 1,728 | 1,740 | -19 | -1.1% | 410,400 |
| 2013/07/03 | 1,777 | 1,797 | 1,745 | 1,759 | -3 | -0.2% | 400,800 |
| 2013/07/02 | 1,729 | 1,764 | 1,706 | 1,762 | +42 | +2.4% | 344,600 |
| 2013/07/01 | 1,714 | 1,729 | 1,701 | 1,720 | +4 | +0.2% | 452,900 |
| 2013/06/28 | 1,713 | 1,729 | 1,700 | 1,716 | +27 | +1.6% | 384,500 |
| 2013/06/27 | 1,655 | 1,690 | 1,631 | 1,689 | +30 | +1.8% | 477,100 |
| 2013/06/26 | 1,715 | 1,715 | 1,653 | 1,659 | -33 | -2% | 360,300 |
| 2013/06/25 | 1,730 | 1,730 | 1,677 | 1,692 | -36 | -2.1% | 341,500 |
| 2013/06/24 | 1,745 | 1,750 | 1,701 | 1,728 | +16 | +0.9% | 370,400 |
| 2013/06/21 | 1,655 | 1,714 | 1,644 | 1,712 | +58 | +3.5% | 533,300 |
| 2013/06/20 | 1,674 | 1,682 | 1,650 | 1,654 | -19 | -1.1% | 281,500 |
| 2013/06/19 | 1,698 | 1,698 | 1,640 | 1,673 | +1 | +0.1% | 338,400 |
| 2013/06/18 | 1,654 | 1,681 | 1,638 | 1,672 | +30 | +1.8% | 440,000 |
| 2013/06/17 | 1,585 | 1,650 | 1,583 | 1,642 | +75 | +4.8% | 298,000 |
| 2013/06/14 | 1,554 | 1,591 | 1,538 | 1,567 | +49 | +3.2% | 425,100 |
| 2013/06/13 | 1,561 | 1,565 | 1,517 | 1,518 | -72 | -4.5% | 279,700 |
| 2013/06/12 | 1,560 | 1,598 | 1,547 | 1,590 | -1 | -0.1% | 299,200 |
2901～
2950
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
