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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,238 | 1,265 | 1,238 | 1,265 | +20 | +1.6% | 136,200 |
| 2010/09/28 | 1,257 | 1,257 | 1,236 | 1,245 | -17 | -1.3% | 109,600 |
| 2010/09/27 | 1,260 | 1,265 | 1,243 | 1,262 | +20 | +1.6% | 236,100 |
| 2010/09/24 | 1,240 | 1,256 | 1,234 | 1,242 | +6 | +0.5% | 320,500 |
| 2010/09/22 | 1,239 | 1,247 | 1,232 | 1,236 | +1 | +0.1% | 110,500 |
| 2010/09/21 | 1,270 | 1,270 | 1,234 | 1,235 | -25 | -2% | 203,300 |
| 2010/09/17 | 1,247 | 1,263 | 1,242 | 1,260 | +17 | +1.4% | 253,100 |
| 2010/09/16 | 1,258 | 1,258 | 1,235 | 1,243 | -2 | -0.2% | 191,000 |
| 2010/09/15 | 1,255 | 1,259 | 1,243 | 1,245 | -8 | -0.6% | 281,300 |
| 2010/09/14 | 1,249 | 1,263 | 1,245 | 1,253 | +16 | +1.3% | 159,700 |
| 2010/09/13 | 1,260 | 1,260 | 1,235 | 1,237 | -20 | -1.6% | 283,900 |
| 2010/09/10 | 1,239 | 1,262 | 1,239 | 1,257 | +16 | +1.3% | 241,200 |
| 2010/09/09 | 1,243 | 1,248 | 1,236 | 1,241 | -3 | -0.2% | 211,500 |
| 2010/09/08 | 1,243 | 1,251 | 1,236 | 1,244 | -14 | -1.1% | 155,800 |
| 2010/09/07 | 1,250 | 1,259 | 1,247 | 1,258 | -8 | -0.6% | 157,100 |
| 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 |
3551～
3600
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
