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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,545 | 3,571 | 3,526 | 3,527 | -44 | -1.2% | 126,500 |
| 2025/09/16 | 3,545 | 3,594 | 3,523 | 3,571 | -6 | -0.2% | 180,500 |
| 2025/09/12 | 3,609 | 3,627 | 3,573 | 3,577 | -27 | -0.7% | 209,800 |
| 2025/09/11 | 3,540 | 3,620 | 3,524 | 3,604 | +36 | +1% | 215,700 |
| 2025/09/10 | 3,618 | 3,618 | 3,552 | 3,568 | -49 | -1.4% | 207,100 |
| 2025/09/09 | 3,650 | 3,658 | 3,595 | 3,617 | -60 | -1.6% | 269,500 |
| 2025/09/08 | 3,679 | 3,694 | 3,653 | 3,677 | +22 | +0.6% | 117,500 |
| 2025/09/05 | 3,679 | 3,679 | 3,626 | 3,655 | -11 | -0.3% | 209,700 |
| 2025/09/04 | 3,660 | 3,679 | 3,616 | 3,666 | +11 | +0.3% | 238,400 |
| 2025/09/03 | 3,666 | 3,692 | 3,637 | 3,655 | -23 | -0.6% | 252,300 |
| 2025/09/02 | 3,690 | 3,727 | 3,668 | 3,678 | -12 | -0.3% | 263,600 |
| 2025/09/01 | 3,684 | 3,743 | 3,666 | 3,690 | +36 | +1% | 315,300 |
| 2025/08/29 | 3,678 | 3,706 | 3,644 | 3,654 | -94 | -2.5% | 444,300 |
| 2025/08/28 | 3,655 | 3,748 | 3,624 | 3,748 | +303 | +8.8% | 1,241,300 |
| 2025/08/27 | 3,432 | 3,478 | 3,425 | 3,445 | +47 | +1.4% | 427,900 |
| 2025/08/26 | 3,455 | 3,463 | 3,381 | 3,398 | -124 | -3.5% | 601,600 |
| 2025/08/25 | 3,542 | 3,542 | 3,463 | 3,522 | -29 | -0.8% | 470,400 |
| 2025/08/22 | 3,550 | 3,567 | 3,505 | 3,551 | -9 | -0.3% | 280,500 |
| 2025/08/21 | 3,545 | 3,571 | 3,520 | 3,560 | +11 | +0.3% | 219,500 |
| 2025/08/20 | 3,506 | 3,565 | 3,500 | 3,549 | +40 | +1.1% | 252,700 |
| 2025/08/19 | 3,510 | 3,520 | 3,455 | 3,509 | +38 | +1.1% | 344,100 |
| 2025/08/18 | 3,490 | 3,527 | 3,440 | 3,471 | -6 | -0.2% | 321,700 |
| 2025/08/15 | 3,467 | 3,485 | 3,419 | 3,477 | +9 | +0.3% | 332,800 |
| 2025/08/14 | 3,395 | 3,474 | 3,383 | 3,468 | +76 | +2.2% | 568,200 |
| 2025/08/13 | 3,430 | 3,456 | 3,325 | 3,392 | +90 | +2.7% | 1,456,400 |
| 2025/08/12 | 3,212 | 3,302 | 3,191 | 3,302 | +500 | +17.8% | 998,500 |
| 2025/08/08 | 2,844.5 | 2,852.5 | 2,796.5 | 2,802 | -42.5 | -1.5% | 403,900 |
| 2025/08/07 | 2,875 | 2,910 | 2,841 | 2,844.5 | +6.5 | +0.2% | 340,400 |
| 2025/08/06 | 2,806 | 2,838 | 2,795 | 2,838 | +38 | +1.4% | 217,200 |
| 2025/08/05 | 2,801.5 | 2,825 | 2,795 | 2,800 | -16 | -0.6% | 202,400 |
| 2025/08/04 | 2,800 | 2,823.5 | 2,792 | 2,816 | -16 | -0.6% | 344,700 |
| 2025/08/01 | 2,852.5 | 2,864 | 2,832 | 2,832 | -20.5 | -0.7% | 187,000 |
| 2025/07/31 | 2,870 | 2,873 | 2,843 | 2,852.5 | +2.5 | +0.1% | 146,500 |
| 2025/07/30 | 2,840 | 2,850 | 2,813 | 2,850 | +10 | +0.4% | 251,100 |
| 2025/07/29 | 2,841.5 | 2,850.5 | 2,822 | 2,840 | -16 | -0.6% | 242,800 |
| 2025/07/28 | 2,826 | 2,879 | 2,823 | 2,856 | +24 | +0.8% | 272,000 |
| 2025/07/25 | 2,850 | 2,857 | 2,823.5 | 2,832 | -25.5 | -0.9% | 190,900 |
| 2025/07/24 | 2,826.5 | 2,857.5 | 2,822 | 2,857.5 | +24.5 | +0.9% | 175,700 |
| 2025/07/23 | 2,844 | 2,858.5 | 2,807 | 2,833 | +2 | +0.1% | 283,000 |
| 2025/07/22 | 2,886 | 2,934 | 2,805 | 2,831 | -59 | -2% | 400,700 |
| 2025/07/18 | 2,910 | 2,938 | 2,888.5 | 2,890 | -32.5 | -1.1% | 313,900 |
| 2025/07/17 | 2,841.5 | 2,922.5 | 2,837 | 2,922.5 | +81 | +2.9% | 394,200 |
| 2025/07/16 | 2,787.5 | 2,844.5 | 2,786 | 2,841.5 | +69 | +2.5% | 343,600 |
| 2025/07/15 | 2,781 | 2,790 | 2,756.5 | 2,772.5 | -3 | -0.1% | 187,800 |
| 2025/07/14 | 2,750.5 | 2,795 | 2,731.5 | 2,775.5 | +53.5 | +2% | 276,700 |
| 2025/07/11 | 2,752 | 2,764 | 2,717.5 | 2,722 | -13.5 | -0.5% | 212,600 |
| 2025/07/10 | 2,769.5 | 2,769.5 | 2,716.5 | 2,735.5 | -16.5 | -0.6% | 262,900 |
| 2025/07/09 | 2,768 | 2,768.5 | 2,746 | 2,752 | -9 | -0.3% | 199,600 |
| 2025/07/08 | 2,792.5 | 2,800 | 2,748 | 2,761 | -15.5 | -0.6% | 245,300 |
| 2025/07/07 | 2,794 | 2,807 | 2,768 | 2,776.5 | -17.5 | -0.6% | 237,200 |
1～
50
件表示中 / 3785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 | 352,700円 | +19.2% | - | 1.47% | 18.38倍 | 1.44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 |
| 伊藤米久 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71倍 | 1.15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 |
| 森永乳 | 354,800円 | +3.4% | +6.8% | 2.62% | 15.30倍 | 1.09倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 349,900円 | +3.7% | +11.9% | 1.37% | 25.78倍 | 2.31倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ハウス食Ｇ | 297,100円 | +5.6% | +4.7% | 1.62% | 21.21倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
