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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 1,244 | 1,252 | 1,221 | 1,251 | -7 | -0.6% | 405,600 |
| 2013/01/09 | 1,248 | 1,263 | 1,240 | 1,258 | -8 | -0.6% | 219,700 |
| 2013/01/08 | 1,279 | 1,282 | 1,261 | 1,266 | -13 | -1% | 224,100 |
| 2013/01/07 | 1,284 | 1,285 | 1,270 | 1,279 | +1 | +0.1% | 161,900 |
| 2013/01/04 | 1,257 | 1,278 | 1,256 | 1,278 | +29 | +2.3% | 144,200 |
| 2012/12/28 | 1,254 | 1,255 | 1,241 | 1,249 | -8 | -0.6% | 98,100 |
| 2012/12/27 | 1,262 | 1,265 | 1,251 | 1,257 | +5 | +0.4% | 158,300 |
| 2012/12/26 | 1,255 | 1,259 | 1,236 | 1,252 | ±0 | ±0% | 77,600 |
| 2012/12/25 | 1,259 | 1,262 | 1,250 | 1,252 | +7 | +0.6% | 156,600 |
| 2012/12/21 | 1,247 | 1,253 | 1,243 | 1,245 | -4 | -0.3% | 150,000 |
| 2012/12/20 | 1,255 | 1,269 | 1,248 | 1,249 | -6 | -0.5% | 563,400 |
| 2012/12/19 | 1,222 | 1,256 | 1,218 | 1,255 | +34 | +2.8% | 437,700 |
| 2012/12/18 | 1,215 | 1,230 | 1,211 | 1,221 | +8 | +0.7% | 278,100 |
| 2012/12/17 | 1,196 | 1,222 | 1,196 | 1,213 | +18 | +1.5% | 300,000 |
| 2012/12/14 | 1,177 | 1,202 | 1,176 | 1,195 | +13 | +1.1% | 365,400 |
| 2012/12/13 | 1,200 | 1,200 | 1,174 | 1,182 | -11 | -0.9% | 263,100 |
| 2012/12/12 | 1,201 | 1,206 | 1,181 | 1,193 | -8 | -0.7% | 301,100 |
| 2012/12/11 | 1,220 | 1,224 | 1,201 | 1,201 | -3 | -0.2% | 197,400 |
| 2012/12/10 | 1,218 | 1,218 | 1,201 | 1,204 | -6 | -0.5% | 73,100 |
| 2012/12/07 | 1,214 | 1,221 | 1,205 | 1,210 | +6 | +0.5% | 234,500 |
| 2012/12/06 | 1,195 | 1,209 | 1,192 | 1,204 | +18 | +1.5% | 197,900 |
| 2012/12/05 | 1,180 | 1,193 | 1,171 | 1,186 | -3 | -0.3% | 276,700 |
| 2012/12/04 | 1,181 | 1,191 | 1,177 | 1,189 | +5 | +0.4% | 144,200 |
| 2012/12/03 | 1,180 | 1,191 | 1,176 | 1,184 | +2 | +0.2% | 187,200 |
| 2012/11/30 | 1,191 | 1,192 | 1,178 | 1,182 | -3 | -0.3% | 257,700 |
| 2012/11/29 | 1,161 | 1,190 | 1,161 | 1,185 | +20 | +1.7% | 228,300 |
| 2012/11/28 | 1,160 | 1,176 | 1,159 | 1,165 | -2 | -0.2% | 198,000 |
| 2012/11/27 | 1,170 | 1,183 | 1,160 | 1,167 | +10 | +0.9% | 269,200 |
| 2012/11/26 | 1,166 | 1,169 | 1,151 | 1,157 | -7 | -0.6% | 235,800 |
| 2012/11/22 | 1,175 | 1,176 | 1,158 | 1,164 | -5 | -0.4% | 173,500 |
| 2012/11/21 | 1,177 | 1,177 | 1,162 | 1,169 | -1 | -0.1% | 199,600 |
| 2012/11/20 | 1,175 | 1,183 | 1,168 | 1,170 | -1 | -0.1% | 406,000 |
| 2012/11/19 | 1,153 | 1,174 | 1,153 | 1,171 | +15 | +1.3% | 320,100 |
| 2012/11/16 | 1,156 | 1,165 | 1,140 | 1,156 | -7 | -0.6% | 519,500 |
| 2012/11/15 | 1,160 | 1,168 | 1,140 | 1,163 | +8 | +0.7% | 439,400 |
| 2012/11/14 | 1,136 | 1,161 | 1,124 | 1,155 | +28 | +2.5% | 353,100 |
| 2012/11/13 | 1,112 | 1,127 | 1,111 | 1,127 | +1 | +0.1% | 227,300 |
| 2012/11/12 | 1,129 | 1,140 | 1,126 | 1,126 | -11 | -1% | 168,900 |
| 2012/11/09 | 1,153 | 1,153 | 1,128 | 1,137 | -13 | -1.1% | 245,200 |
| 2012/11/08 | 1,125 | 1,162 | 1,114 | 1,150 | +32 | +2.9% | 479,800 |
| 2012/11/07 | 1,120 | 1,125 | 1,114 | 1,118 | -7 | -0.6% | 224,700 |
| 2012/11/06 | 1,120 | 1,132 | 1,107 | 1,125 | +17 | +1.5% | 455,000 |
| 2012/11/05 | 1,076 | 1,123 | 1,072 | 1,108 | +31 | +2.9% | 384,200 |
| 2012/11/02 | 1,088 | 1,088 | 1,074 | 1,077 | +8 | +0.7% | 144,000 |
| 2012/11/01 | 1,071 | 1,081 | 1,067 | 1,069 | +7 | +0.7% | 138,600 |
| 2012/10/31 | 1,059 | 1,072 | 1,048 | 1,062 | ±0 | ±0% | 225,800 |
| 2012/10/30 | 1,070 | 1,079 | 1,062 | 1,062 | -15 | -1.4% | 101,400 |
| 2012/10/29 | 1,099 | 1,102 | 1,075 | 1,077 | -16 | -1.5% | 184,900 |
| 2012/10/26 | 1,086 | 1,099 | 1,086 | 1,093 | -5 | -0.5% | 111,300 |
| 2012/10/25 | 1,087 | 1,098 | 1,084 | 1,098 | +13 | +1.2% | 110,700 |
3001～
3050
件表示中 / 3683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 | 313,700円 | +16.1% | -60.1% | 1.66% | 96.32倍 | 1.26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 | 327,500円 | +2.8% | +0.1% | 1.34% | 23.17倍 | 1.51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 |
| ハウス食Ｇ | 283,000円 | +5.5% | +2.0% | 1.70% | 21.63倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 伊藤米久 | 450,500円 | +3.1% | -19.3% | 3.22% | 19.66倍 | 0.89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 |
| 宝ＨＤ | 117,000円 | +6.7% | -4.4% | 2.65% | 14.37倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
