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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 1,144 | 1,149 | 1,133 | 1,138 | -6 | -0.5% | 185,700 |
| 2011/10/20 | 1,135 | 1,147 | 1,130 | 1,144 | +9 | +0.8% | 227,600 |
| 2011/10/19 | 1,140 | 1,144 | 1,127 | 1,135 | +4 | +0.4% | 180,200 |
| 2011/10/18 | 1,126 | 1,134 | 1,118 | 1,131 | -5 | -0.4% | 303,200 |
| 2011/10/17 | 1,140 | 1,144 | 1,121 | 1,136 | -6 | -0.5% | 385,600 |
| 2011/10/14 | 1,144 | 1,154 | 1,135 | 1,142 | -28 | -2.4% | 534,400 |
| 2011/10/13 | 1,163 | 1,174 | 1,152 | 1,170 | -2 | -0.2% | 373,200 |
| 2011/10/12 | 1,193 | 1,198 | 1,166 | 1,172 | -25 | -2.1% | 481,400 |
| 2011/10/11 | 1,162 | 1,219 | 1,161 | 1,197 | -25 | -2% | 647,700 |
| 2011/10/07 | 1,241 | 1,257 | 1,215 | 1,222 | -26 | -2.1% | 326,400 |
| 2011/10/06 | 1,276 | 1,296 | 1,243 | 1,248 | -58 | -4.4% | 457,800 |
| 2011/10/05 | 1,304 | 1,318 | 1,289 | 1,306 | -26 | -2% | 214,700 |
| 2011/10/04 | 1,307 | 1,336 | 1,306 | 1,332 | +26 | +2% | 378,500 |
| 2011/10/03 | 1,267 | 1,309 | 1,263 | 1,306 | +24 | +1.9% | 227,700 |
| 2011/09/30 | 1,272 | 1,290 | 1,254 | 1,282 | +11 | +0.9% | 455,000 |
| 2011/09/29 | 1,283 | 1,297 | 1,259 | 1,271 | -38 | -2.9% | 452,300 |
| 2011/09/28 | 1,276 | 1,311 | 1,274 | 1,309 | +7 | +0.5% | 348,200 |
| 2011/09/27 | 1,303 | 1,303 | 1,285 | 1,302 | -4 | -0.3% | 253,300 |
| 2011/09/26 | 1,266 | 1,314 | 1,266 | 1,306 | +52 | +4.1% | 715,800 |
| 2011/09/22 | 1,220 | 1,258 | 1,212 | 1,254 | +25 | +2% | 226,500 |
| 2011/09/21 | 1,218 | 1,234 | 1,215 | 1,229 | ±0 | ±0% | 156,200 |
| 2011/09/20 | 1,249 | 1,249 | 1,216 | 1,229 | -21 | -1.7% | 226,400 |
| 2011/09/16 | 1,246 | 1,253 | 1,229 | 1,250 | +15 | +1.2% | 261,300 |
| 2011/09/15 | 1,248 | 1,248 | 1,227 | 1,235 | -13 | -1% | 159,300 |
| 2011/09/14 | 1,251 | 1,259 | 1,242 | 1,248 | -6 | -0.5% | 123,700 |
| 2011/09/13 | 1,267 | 1,267 | 1,247 | 1,254 | +3 | +0.2% | 185,600 |
| 2011/09/12 | 1,268 | 1,268 | 1,248 | 1,251 | -18 | -1.4% | 228,400 |
| 2011/09/09 | 1,243 | 1,273 | 1,239 | 1,269 | +39 | +3.2% | 432,300 |
| 2011/09/08 | 1,218 | 1,232 | 1,208 | 1,230 | +18 | +1.5% | 180,000 |
| 2011/09/07 | 1,220 | 1,224 | 1,200 | 1,212 | -1 | -0.1% | 148,000 |
| 2011/09/06 | 1,212 | 1,231 | 1,208 | 1,213 | +4 | +0.3% | 185,900 |
| 2011/09/05 | 1,198 | 1,209 | 1,195 | 1,209 | +3 | +0.2% | 91,300 |
| 2011/09/02 | 1,208 | 1,213 | 1,195 | 1,206 | -15 | -1.2% | 208,900 |
| 2011/09/01 | 1,226 | 1,235 | 1,213 | 1,221 | -1 | -0.1% | 118,300 |
| 2011/08/31 | 1,206 | 1,225 | 1,194 | 1,222 | +8 | +0.7% | 205,200 |
| 2011/08/30 | 1,226 | 1,226 | 1,207 | 1,214 | +5 | +0.4% | 135,700 |
| 2011/08/29 | 1,208 | 1,219 | 1,196 | 1,209 | -2 | -0.2% | 420,400 |
| 2011/08/26 | 1,226 | 1,226 | 1,199 | 1,211 | +1 | +0.1% | 245,900 |
| 2011/08/25 | 1,246 | 1,246 | 1,210 | 1,210 | -31 | -2.5% | 216,700 |
| 2011/08/24 | 1,239 | 1,245 | 1,230 | 1,241 | +12 | +1% | 241,600 |
| 2011/08/23 | 1,216 | 1,242 | 1,215 | 1,229 | +28 | +2.3% | 433,300 |
| 2011/08/22 | 1,200 | 1,210 | 1,194 | 1,201 | +1 | +0.1% | 262,000 |
| 2011/08/19 | 1,187 | 1,209 | 1,187 | 1,200 | -6 | -0.5% | 162,600 |
| 2011/08/18 | 1,201 | 1,206 | 1,196 | 1,206 | ±0 | ±0% | 95,700 |
| 2011/08/17 | 1,190 | 1,209 | 1,190 | 1,206 | -2 | -0.2% | 152,900 |
| 2011/08/16 | 1,209 | 1,219 | 1,200 | 1,208 | -10 | -0.8% | 160,900 |
| 2011/08/15 | 1,232 | 1,236 | 1,203 | 1,218 | -9 | -0.7% | 166,700 |
| 2011/08/12 | 1,238 | 1,239 | 1,211 | 1,227 | -3 | -0.2% | 326,000 |
| 2011/08/11 | 1,178 | 1,237 | 1,177 | 1,230 | +46 | +3.9% | 523,800 |
| 2011/08/10 | 1,175 | 1,187 | 1,151 | 1,184 | +34 | +3% | 310,800 |
3351～
3400
件表示中 / 3733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 | 280,900円 | +19.2% | - | 1.85% | 14.64倍 | 1.15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 | 287,100円 | -2.2% | -37.6% | 1.67% | 18.81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 | 122,400円 | +10.6% | +0.1% | 2.53% | 14.48倍 | 0.96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 | 651,000円 | +2.6% | +7.5% | 2.00% | 23.83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
