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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 1,149 | 1,168 | 1,145 | 1,154 | +17 | +1.5% | 244,200 |
| 2010/10/12 | 1,183 | 1,185 | 1,133 | 1,137 | -45 | -3.8% | 241,100 |
| 2010/10/08 | 1,212 | 1,217 | 1,180 | 1,182 | -37 | -3% | 381,400 |
| 2010/10/07 | 1,220 | 1,231 | 1,213 | 1,219 | -1 | -0.1% | 149,500 |
| 2010/10/06 | 1,235 | 1,238 | 1,217 | 1,220 | -15 | -1.2% | 191,700 |
| 2010/10/05 | 1,227 | 1,239 | 1,220 | 1,235 | ±0 | ±0% | 143,000 |
| 2010/10/04 | 1,242 | 1,245 | 1,231 | 1,235 | -7 | -0.6% | 124,100 |
| 2010/10/01 | 1,251 | 1,251 | 1,241 | 1,242 | -10 | -0.8% | 133,700 |
| 2010/09/30 | 1,260 | 1,263 | 1,236 | 1,252 | -13 | -1% | 297,700 |
| 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 |
3601～
3650
件表示中 / 3732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 | 277,600円 | +19.2% | - | 1.87% | 14.46倍 | 1.15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 |
| ハウス食Ｇ | 278,900円 | +5.6% | +4.7% | 1.72% | 20.11倍 | 0.90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 |
| カゴメ | 286,100円 | -2.2% | -37.6% | 1.68% | 18.74倍 | 1.42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 |
| 宝ＨＤ | 121,200円 | +10.6% | +0.1% | 2.56% | 14.34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 |
| アリアケ | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.66倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
