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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,190 | 1,194 | 1,143 | 1,165 | -38 | -3.2% | 595,400 |
| 2011/02/25 | 1,190 | 1,203 | 1,181 | 1,203 | +14 | +1.2% | 169,800 |
| 2011/02/24 | 1,201 | 1,205 | 1,189 | 1,189 | -15 | -1.2% | 220,100 |
| 2011/02/23 | 1,209 | 1,213 | 1,203 | 1,204 | -15 | -1.2% | 213,300 |
| 2011/02/22 | 1,205 | 1,227 | 1,201 | 1,219 | +9 | +0.7% | 330,500 |
| 2011/02/21 | 1,201 | 1,224 | 1,200 | 1,210 | +10 | +0.8% | 292,100 |
| 2011/02/18 | 1,202 | 1,210 | 1,192 | 1,200 | -8 | -0.7% | 209,400 |
| 2011/02/17 | 1,198 | 1,215 | 1,191 | 1,208 | +4 | +0.3% | 314,300 |
| 2011/02/16 | 1,202 | 1,215 | 1,195 | 1,204 | -4 | -0.3% | 393,800 |
| 2011/02/15 | 1,220 | 1,223 | 1,206 | 1,208 | -23 | -1.9% | 304,000 |
| 2011/02/14 | 1,239 | 1,245 | 1,226 | 1,231 | -7 | -0.6% | 360,700 |
| 2011/02/10 | 1,215 | 1,239 | 1,212 | 1,238 | +28 | +2.3% | 476,000 |
| 2011/02/09 | 1,192 | 1,213 | 1,192 | 1,210 | +17 | +1.4% | 338,200 |
| 2011/02/08 | 1,204 | 1,207 | 1,183 | 1,193 | -8 | -0.7% | 373,900 |
| 2011/02/07 | 1,188 | 1,213 | 1,172 | 1,201 | +40 | +3.4% | 707,400 |
| 2011/02/04 | 1,172 | 1,174 | 1,158 | 1,161 | -2 | -0.2% | 325,900 |
| 2011/02/03 | 1,161 | 1,171 | 1,155 | 1,163 | -8 | -0.7% | 383,400 |
| 2011/02/02 | 1,199 | 1,199 | 1,161 | 1,171 | -11 | -0.9% | 477,700 |
| 2011/02/01 | 1,200 | 1,204 | 1,178 | 1,182 | -7 | -0.6% | 362,400 |
| 2011/01/31 | 1,192 | 1,201 | 1,177 | 1,189 | -7 | -0.6% | 280,400 |
| 2011/01/28 | 1,196 | 1,210 | 1,184 | 1,196 | -4 | -0.3% | 375,100 |
| 2011/01/27 | 1,174 | 1,200 | 1,171 | 1,200 | +35 | +3% | 573,600 |
| 2011/01/26 | 1,155 | 1,169 | 1,153 | 1,165 | +16 | +1.4% | 295,600 |
| 2011/01/25 | 1,152 | 1,178 | 1,144 | 1,149 | +8 | +0.7% | 714,000 |
| 2011/01/24 | 1,134 | 1,141 | 1,131 | 1,141 | +16 | +1.4% | 314,800 |
| 2011/01/21 | 1,130 | 1,134 | 1,120 | 1,125 | -5 | -0.4% | 370,200 |
| 2011/01/20 | 1,133 | 1,150 | 1,128 | 1,130 | +4 | +0.4% | 388,000 |
| 2011/01/19 | 1,139 | 1,143 | 1,123 | 1,126 | -17 | -1.5% | 536,700 |
| 2011/01/18 | 1,152 | 1,160 | 1,139 | 1,143 | -13 | -1.1% | 313,000 |
| 2011/01/17 | 1,156 | 1,170 | 1,152 | 1,156 | -6 | -0.5% | 352,700 |
| 2011/01/14 | 1,160 | 1,174 | 1,159 | 1,162 | -3 | -0.3% | 198,700 |
| 2011/01/13 | 1,148 | 1,171 | 1,146 | 1,165 | +19 | +1.7% | 415,400 |
| 2011/01/12 | 1,157 | 1,161 | 1,146 | 1,146 | -19 | -1.6% | 471,200 |
| 2011/01/11 | 1,178 | 1,186 | 1,165 | 1,165 | -15 | -1.3% | 261,400 |
| 2011/01/07 | 1,161 | 1,184 | 1,158 | 1,180 | +23 | +2% | 405,600 |
| 2011/01/06 | 1,160 | 1,167 | 1,154 | 1,157 | -5 | -0.4% | 234,700 |
| 2011/01/05 | 1,160 | 1,167 | 1,153 | 1,162 | -8 | -0.7% | 404,800 |
| 2011/01/04 | 1,199 | 1,199 | 1,169 | 1,170 | -17 | -1.4% | 451,600 |
| 2010/12/30 | 1,189 | 1,192 | 1,182 | 1,187 | -2 | -0.2% | 119,000 |
| 2010/12/29 | 1,185 | 1,194 | 1,185 | 1,189 | +1 | +0.1% | 76,500 |
| 2010/12/28 | 1,192 | 1,192 | 1,187 | 1,188 | -4 | -0.3% | 141,400 |
| 2010/12/27 | 1,177 | 1,194 | 1,172 | 1,192 | +20 | +1.7% | 270,800 |
| 2010/12/24 | 1,180 | 1,184 | 1,172 | 1,172 | -10 | -0.8% | 109,200 |
| 2010/12/22 | 1,186 | 1,192 | 1,182 | 1,182 | -8 | -0.7% | 176,700 |
| 2010/12/21 | 1,184 | 1,198 | 1,184 | 1,190 | +3 | +0.3% | 284,900 |
| 2010/12/20 | 1,195 | 1,195 | 1,183 | 1,187 | -5 | -0.4% | 271,800 |
| 2010/12/17 | 1,185 | 1,192 | 1,183 | 1,192 | +7 | +0.6% | 212,600 |
| 2010/12/16 | 1,175 | 1,190 | 1,175 | 1,185 | -3 | -0.3% | 281,400 |
| 2010/12/15 | 1,176 | 1,190 | 1,160 | 1,188 | +8 | +0.7% | 432,000 |
| 2010/12/14 | 1,175 | 1,186 | 1,175 | 1,180 | -4 | -0.3% | 296,500 |
3451～
3500
件表示中 / 3673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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26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
