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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,335 | 1,356 | 1,335 | 1,355 | +23 | +1.7% | 495,900 |
| 2010/06/15 | 1,333 | 1,333 | 1,324 | 1,332 | +3 | +0.2% | 199,700 |
| 2010/06/14 | 1,323 | 1,332 | 1,320 | 1,329 | +14 | +1.1% | 244,500 |
| 2010/06/11 | 1,311 | 1,315 | 1,291 | 1,315 | +13 | +1% | 305,300 |
| 2010/06/10 | 1,283 | 1,302 | 1,275 | 1,302 | +31 | +2.4% | 344,500 |
| 2010/06/09 | 1,251 | 1,276 | 1,236 | 1,271 | +17 | +1.4% | 425,500 |
| 2010/06/08 | 1,257 | 1,258 | 1,243 | 1,254 | -1 | -0.1% | 267,100 |
| 2010/06/07 | 1,254 | 1,260 | 1,240 | 1,255 | -29 | -2.3% | 247,900 |
| 2010/06/04 | 1,283 | 1,294 | 1,277 | 1,284 | +15 | +1.2% | 272,200 |
| 2010/06/03 | 1,269 | 1,279 | 1,252 | 1,269 | +2 | +0.2% | 383,100 |
| 2010/06/02 | 1,260 | 1,283 | 1,256 | 1,267 | +18 | +1.4% | 577,300 |
| 2010/06/01 | 1,226 | 1,253 | 1,213 | 1,249 | +9 | +0.7% | 324,000 |
| 2010/05/31 | 1,199 | 1,246 | 1,194 | 1,240 | +31 | +2.6% | 263,700 |
| 2010/05/28 | 1,224 | 1,229 | 1,204 | 1,209 | +1 | +0.1% | 420,200 |
| 2010/05/27 | 1,200 | 1,211 | 1,192 | 1,208 | -4 | -0.3% | 346,700 |
| 2010/05/26 | 1,221 | 1,232 | 1,206 | 1,212 | -11 | -0.9% | 482,600 |
| 2010/05/25 | 1,240 | 1,242 | 1,218 | 1,223 | -32 | -2.5% | 314,500 |
| 2010/05/24 | 1,251 | 1,265 | 1,238 | 1,255 | +8 | +0.6% | 272,300 |
| 2010/05/21 | 1,261 | 1,263 | 1,242 | 1,247 | -44 | -3.4% | 436,700 |
| 2010/05/20 | 1,288 | 1,298 | 1,267 | 1,291 | +6 | +0.5% | 461,700 |
| 2010/05/19 | 1,262 | 1,288 | 1,251 | 1,285 | +17 | +1.3% | 471,000 |
| 2010/05/18 | 1,265 | 1,281 | 1,250 | 1,268 | +16 | +1.3% | 317,100 |
| 2010/05/17 | 1,276 | 1,279 | 1,242 | 1,252 | -32 | -2.5% | 443,300 |
| 2010/05/14 | 1,271 | 1,298 | 1,271 | 1,284 | -17 | -1.3% | 722,800 |
| 2010/05/13 | 1,257 | 1,306 | 1,250 | 1,301 | +60 | +4.8% | 702,700 |
| 2010/05/12 | 1,240 | 1,250 | 1,231 | 1,241 | -4 | -0.3% | 539,000 |
| 2010/05/11 | 1,250 | 1,258 | 1,237 | 1,245 | +4 | +0.3% | 606,600 |
| 2010/05/10 | 1,250 | 1,270 | 1,233 | 1,241 | -21 | -1.7% | 860,800 |
| 2010/05/07 | 1,230 | 1,268 | 1,219 | 1,262 | -6 | -0.5% | 562,200 |
| 2010/05/06 | 1,282 | 1,289 | 1,263 | 1,268 | -40 | -3.1% | 525,800 |
| 2010/04/30 | 1,301 | 1,319 | 1,299 | 1,308 | +12 | +0.9% | 437,500 |
| 2010/04/28 | 1,300 | 1,301 | 1,284 | 1,296 | -24 | -1.8% | 365,800 |
| 2010/04/27 | 1,338 | 1,338 | 1,315 | 1,320 | -18 | -1.3% | 325,300 |
| 2010/04/26 | 1,324 | 1,339 | 1,315 | 1,338 | +24 | +1.8% | 514,200 |
| 2010/04/23 | 1,295 | 1,315 | 1,295 | 1,314 | +10 | +0.8% | 266,400 |
| 2010/04/22 | 1,308 | 1,308 | 1,296 | 1,304 | -4 | -0.3% | 367,100 |
| 2010/04/21 | 1,303 | 1,309 | 1,300 | 1,308 | +15 | +1.2% | 269,300 |
| 2010/04/20 | 1,298 | 1,300 | 1,290 | 1,293 | -8 | -0.6% | 361,700 |
| 2010/04/19 | 1,308 | 1,308 | 1,292 | 1,301 | -6 | -0.5% | 353,200 |
| 2010/04/16 | 1,300 | 1,307 | 1,298 | 1,307 | +12 | +0.9% | 403,300 |
| 2010/04/15 | 1,303 | 1,303 | 1,294 | 1,295 | -8 | -0.6% | 294,800 |
| 2010/04/14 | 1,299 | 1,303 | 1,295 | 1,303 | +8 | +0.6% | 420,600 |
| 2010/04/13 | 1,312 | 1,315 | 1,286 | 1,295 | -27 | -2% | 548,800 |
| 2010/04/12 | 1,315 | 1,327 | 1,307 | 1,322 | +14 | +1.1% | 346,700 |
| 2010/04/09 | 1,311 | 1,313 | 1,293 | 1,308 | -11 | -0.8% | 570,800 |
| 2010/04/08 | 1,317 | 1,327 | 1,309 | 1,319 | -14 | -1.1% | 358,000 |
| 2010/04/07 | 1,318 | 1,333 | 1,313 | 1,333 | +24 | +1.8% | 434,500 |
| 2010/04/06 | 1,305 | 1,314 | 1,301 | 1,309 | +2 | +0.2% | 516,300 |
| 2010/04/05 | 1,310 | 1,314 | 1,301 | 1,307 | -7 | -0.5% | 383,500 |
| 2010/04/02 | 1,338 | 1,338 | 1,310 | 1,314 | -10 | -0.8% | 404,700 |
3401～
3450
件表示中 / 3451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 | 237,600円 | -1.3% | +54.8% | 2.19% | 31.42倍 | 0.88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 | 262,600円 | +8.6% | +27.9% | 2.09% | 16.76倍 | 1.87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 | 107,200円 | -2.8% | -41.9% | 2.52% | 13.96倍 | 0.96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 | 243,800円 | +9.4% | +45.1% | 2.30% | 7.76倍 | 0.93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 | 258,500円 | +5.4% | +34.7% | 3.09% | 9.14倍 | 0.79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
