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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/25 | 1,360 | 1,364 | 1,350 | 1,358 | -6 | -0.4% | 265,900 |
| 2010/06/24 | 1,366 | 1,369 | 1,357 | 1,364 | -3 | -0.2% | 256,200 |
| 2010/06/23 | 1,350 | 1,381 | 1,350 | 1,367 | -3 | -0.2% | 378,500 |
| 2010/06/22 | 1,368 | 1,372 | 1,358 | 1,370 | +2 | +0.1% | 210,100 |
| 2010/06/21 | 1,352 | 1,378 | 1,349 | 1,368 | +17 | +1.3% | 370,500 |
| 2010/06/18 | 1,350 | 1,354 | 1,345 | 1,351 | +2 | +0.1% | 264,000 |
| 2010/06/17 | 1,353 | 1,353 | 1,334 | 1,349 | -6 | -0.4% | 209,900 |
| 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 |
3601～
3650
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
