不二製油グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,262 | 1,270 | 1,250 | 1,266 | +4 | +0.3% | 131,700 |
| 2010/09/03 | 1,253 | 1,272 | 1,252 | 1,262 | +4 | +0.3% | 151,400 |
| 2010/09/02 | 1,285 | 1,292 | 1,241 | 1,258 | -24 | -1.9% | 283,700 |
| 2010/09/01 | 1,282 | 1,291 | 1,263 | 1,282 | -14 | -1.1% | 251,600 |
| 2010/08/31 | 1,299 | 1,308 | 1,281 | 1,296 | -28 | -2.1% | 241,100 |
| 2010/08/30 | 1,330 | 1,330 | 1,307 | 1,324 | +4 | +0.3% | 149,200 |
| 2010/08/27 | 1,303 | 1,325 | 1,301 | 1,320 | +10 | +0.8% | 155,600 |
| 2010/08/26 | 1,300 | 1,339 | 1,292 | 1,310 | +12 | +0.9% | 329,600 |
| 2010/08/25 | 1,280 | 1,307 | 1,279 | 1,298 | +24 | +1.9% | 542,600 |
| 2010/08/24 | 1,221 | 1,277 | 1,217 | 1,274 | +43 | +3.5% | 330,600 |
| 2010/08/23 | 1,226 | 1,244 | 1,226 | 1,231 | -6 | -0.5% | 154,400 |
| 2010/08/20 | 1,240 | 1,249 | 1,236 | 1,237 | -15 | -1.2% | 138,500 |
| 2010/08/19 | 1,255 | 1,262 | 1,246 | 1,252 | -16 | -1.3% | 267,400 |
| 2010/08/18 | 1,272 | 1,278 | 1,259 | 1,268 | +5 | +0.4% | 124,100 |
| 2010/08/17 | 1,250 | 1,272 | 1,248 | 1,263 | ±0 | ±0% | 103,300 |
| 2010/08/16 | 1,252 | 1,271 | 1,251 | 1,263 | ±0 | ±0% | 103,700 |
| 2010/08/13 | 1,254 | 1,268 | 1,253 | 1,263 | ±0 | ±0% | 210,200 |
| 2010/08/12 | 1,266 | 1,272 | 1,254 | 1,263 | -19 | -1.5% | 140,300 |
| 2010/08/11 | 1,275 | 1,282 | 1,259 | 1,282 | -1 | -0.1% | 185,000 |
| 2010/08/10 | 1,297 | 1,307 | 1,277 | 1,283 | -14 | -1.1% | 252,800 |
| 2010/08/09 | 1,272 | 1,300 | 1,271 | 1,297 | +11 | +0.9% | 263,000 |
| 2010/08/06 | 1,238 | 1,291 | 1,236 | 1,286 | +38 | +3% | 402,400 |
| 2010/08/05 | 1,249 | 1,257 | 1,240 | 1,248 | +6 | +0.5% | 248,000 |
| 2010/08/04 | 1,246 | 1,253 | 1,235 | 1,242 | -12 | -1% | 325,200 |
| 2010/08/03 | 1,253 | 1,279 | 1,241 | 1,254 | +13 | +1% | 401,500 |
| 2010/08/02 | 1,265 | 1,269 | 1,236 | 1,241 | -35 | -2.7% | 291,000 |
| 2010/07/30 | 1,294 | 1,294 | 1,268 | 1,276 | -12 | -0.9% | 163,200 |
| 2010/07/29 | 1,286 | 1,302 | 1,283 | 1,288 | -15 | -1.2% | 132,700 |
| 2010/07/28 | 1,287 | 1,304 | 1,287 | 1,303 | +30 | +2.4% | 167,400 |
| 2010/07/27 | 1,280 | 1,283 | 1,266 | 1,273 | -12 | -0.9% | 234,300 |
| 2010/07/26 | 1,294 | 1,295 | 1,278 | 1,285 | -4 | -0.3% | 181,100 |
| 2010/07/23 | 1,302 | 1,302 | 1,285 | 1,289 | +9 | +0.7% | 239,700 |
| 2010/07/22 | 1,309 | 1,309 | 1,274 | 1,280 | -28 | -2.1% | 245,800 |
| 2010/07/21 | 1,296 | 1,314 | 1,290 | 1,308 | +10 | +0.8% | 230,700 |
| 2010/07/20 | 1,300 | 1,303 | 1,276 | 1,298 | +3 | +0.2% | 331,000 |
| 2010/07/16 | 1,276 | 1,306 | 1,271 | 1,295 | +23 | +1.8% | 406,500 |
| 2010/07/15 | 1,297 | 1,299 | 1,270 | 1,272 | -27 | -2.1% | 196,800 |
| 2010/07/14 | 1,312 | 1,315 | 1,288 | 1,299 | +11 | +0.9% | 210,900 |
| 2010/07/13 | 1,290 | 1,294 | 1,280 | 1,288 | -2 | -0.2% | 166,100 |
| 2010/07/12 | 1,305 | 1,309 | 1,288 | 1,290 | -7 | -0.5% | 176,700 |
| 2010/07/09 | 1,332 | 1,332 | 1,296 | 1,297 | -43 | -3.2% | 351,500 |
| 2010/07/08 | 1,338 | 1,342 | 1,326 | 1,340 | +21 | +1.6% | 288,100 |
| 2010/07/07 | 1,326 | 1,335 | 1,316 | 1,319 | -18 | -1.3% | 356,800 |
| 2010/07/06 | 1,320 | 1,337 | 1,315 | 1,337 | +36 | +2.8% | 391,300 |
| 2010/07/05 | 1,317 | 1,318 | 1,301 | 1,301 | -20 | -1.5% | 253,000 |
| 2010/07/02 | 1,338 | 1,338 | 1,320 | 1,321 | +13 | +1% | 407,200 |
| 2010/07/01 | 1,294 | 1,320 | 1,290 | 1,308 | -2 | -0.2% | 228,600 |
| 2010/06/30 | 1,289 | 1,325 | 1,260 | 1,310 | -39 | -2.9% | 472,800 |
| 2010/06/29 | 1,364 | 1,368 | 1,340 | 1,349 | -11 | -0.8% | 235,600 |
| 2010/06/28 | 1,361 | 1,374 | 1,349 | 1,360 | +2 | +0.1% | 256,500 |
3351～
3400
件表示中 / 3458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 | 235,500円 | +6.4% | -4.7% | 2.21% | 20.25倍 | 0.87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 |
| 森永菓 | 247,700円 | +4.1% | -0.7% | 2.42% | 14.06倍 | 1.69倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 宝ＨＤ | 108,200円 | +6.7% | +12.7% | 2.87% | 12.28倍 | 0.92倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| ニップン | 228,600円 | +2.9% | -3.4% | 2.89% | 7.43倍 | 0.80倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 雪印メグ | 248,600円 | +4.1% | +2.1% | 4.02% | 12.35倍 | 0.72倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
