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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,937 | 2,949.5 | 2,916 | 2,925 | +3 | +0.1% | 193,100 |
| 2025/05/21 | 3,000 | 3,007 | 2,922 | 2,922 | -48.5 | -1.6% | 203,800 |
| 2025/05/20 | 3,049 | 3,054 | 2,960 | 2,970.5 | -62.5 | -2.1% | 338,300 |
| 2025/05/19 | 2,888.5 | 3,052 | 2,886.5 | 3,033 | +127 | +4.4% | 506,900 |
| 2025/05/16 | 2,944.5 | 2,950 | 2,890.5 | 2,906 | -31.5 | -1.1% | 371,700 |
| 2025/05/15 | 2,866 | 2,960.5 | 2,866 | 2,937.5 | +60.5 | +2.1% | 698,200 |
| 2025/05/14 | 2,870 | 2,896.5 | 2,826 | 2,877 | -81 | -2.7% | 1,156,300 |
| 2025/05/13 | 2,950 | 3,044 | 2,922 | 2,958 | -289 | -8.9% | 1,760,100 |
| 2025/05/12 | 3,331 | 3,388 | 3,234 | 3,247 | -136 | -4% | 787,500 |
| 2025/05/09 | 3,331 | 3,436 | 3,325 | 3,383 | +88 | +2.7% | 587,300 |
| 2025/05/08 | 3,268 | 3,296 | 3,231 | 3,295 | +64 | +2% | 315,900 |
| 2025/05/07 | 3,250 | 3,265 | 3,212 | 3,231 | +19 | +0.6% | 310,200 |
| 2025/05/02 | 3,157 | 3,227 | 3,145 | 3,212 | +29 | +0.9% | 269,500 |
| 2025/05/01 | 3,160 | 3,204 | 3,149 | 3,183 | +49 | +1.6% | 190,700 |
| 2025/04/30 | 3,100 | 3,135 | 3,080 | 3,134 | +44 | +1.4% | 343,300 |
| 2025/04/28 | 3,051 | 3,102 | 3,048 | 3,090 | +20 | +0.7% | 376,200 |
| 2025/04/25 | 3,119 | 3,155 | 3,056 | 3,070 | -52 | -1.7% | 330,000 |
| 2025/04/24 | 3,183 | 3,193 | 3,104 | 3,122 | -64 | -2% | 549,200 |
| 2025/04/23 | 3,177 | 3,214 | 3,153 | 3,186 | +17 | +0.5% | 427,800 |
| 2025/04/22 | 3,111 | 3,169 | 3,104 | 3,169 | +57 | +1.8% | 361,800 |
| 2025/04/21 | 3,100 | 3,131 | 3,052 | 3,112 | -25 | -0.8% | 377,200 |
| 2025/04/18 | 3,084 | 3,137 | 3,067 | 3,137 | +54 | +1.8% | 325,600 |
| 2025/04/17 | 3,099 | 3,120 | 3,058 | 3,083 | +8 | +0.3% | 198,000 |
| 2025/04/16 | 3,115 | 3,115 | 3,029 | 3,075 | +27 | +0.9% | 181,000 |
| 2025/04/15 | 3,077 | 3,096 | 3,040 | 3,048 | -42 | -1.4% | 238,000 |
| 2025/04/14 | 3,081 | 3,125 | 3,075 | 3,090 | +70 | +2.3% | 264,900 |
| 2025/04/11 | 3,000 | 3,028 | 2,960 | 3,020 | -50 | -1.6% | 288,200 |
| 2025/04/10 | 3,077 | 3,091 | 2,992.5 | 3,070 | +149 | +5.1% | 343,200 |
| 2025/04/09 | 2,890 | 2,952 | 2,839 | 2,921 | -50.5 | -1.7% | 267,100 |
| 2025/04/08 | 2,907 | 2,986.5 | 2,882 | 2,971.5 | +136.5 | +4.8% | 392,800 |
| 2025/04/07 | 2,842 | 2,933.5 | 2,791.5 | 2,835 | -227 | -7.4% | 748,900 |
| 2025/04/04 | 3,020 | 3,108 | 2,993.5 | 3,062 | +77.5 | +2.6% | 712,100 |
| 2025/04/03 | 3,008 | 3,070 | 2,958 | 2,984.5 | +26.5 | +0.9% | 710,200 |
| 2025/04/02 | 3,004 | 3,020 | 2,936 | 2,958 | -35 | -1.2% | 363,000 |
| 2025/04/01 | 3,032 | 3,099 | 2,985 | 2,993 | -69 | -2.3% | 423,200 |
| 2025/03/31 | 2,920 | 3,121 | 2,917.5 | 3,062 | +137.5 | +4.7% | 1,002,900 |
| 2025/03/28 | 2,921 | 2,936 | 2,901 | 2,924.5 | +3.5 | +0.1% | 304,100 |
| 2025/03/27 | 2,901 | 2,930.5 | 2,893 | 2,921 | +22.5 | +0.8% | 408,500 |
| 2025/03/26 | 2,928 | 2,933.5 | 2,890 | 2,898.5 | -33 | -1.1% | 350,400 |
| 2025/03/25 | 3,000 | 3,020 | 2,916 | 2,931.5 | +17 | +0.6% | 556,200 |
| 2025/03/24 | 2,940 | 2,955 | 2,875.5 | 2,914.5 | -10 | -0.3% | 441,400 |
| 2025/03/21 | 2,969 | 2,999.5 | 2,918.5 | 2,924.5 | -56.5 | -1.9% | 481,600 |
| 2025/03/19 | 2,911 | 2,997 | 2,899 | 2,981 | +82 | +2.8% | 455,500 |
| 2025/03/18 | 2,849.5 | 2,913.5 | 2,820 | 2,899 | +61 | +2.1% | 335,500 |
| 2025/03/17 | 2,787 | 2,852.5 | 2,755 | 2,838 | +49 | +1.8% | 370,600 |
| 2025/03/14 | 2,776 | 2,820.5 | 2,767 | 2,789 | -10.5 | -0.4% | 249,300 |
| 2025/03/13 | 2,810 | 2,815 | 2,781.5 | 2,799.5 | -18.5 | -0.7% | 204,700 |
| 2025/03/12 | 2,711 | 2,862 | 2,711 | 2,818 | +107 | +3.9% | 655,400 |
| 2025/03/11 | 2,787 | 2,805.5 | 2,700 | 2,711 | -106 | -3.8% | 705,400 |
| 2025/03/10 | 2,824.5 | 2,846 | 2,811.5 | 2,817 | +32.5 | +1.2% | 453,400 |
51～
100
件表示中 / 3754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 | 283,200円 | +19.2% | - | 1.84% | 14.76倍 | 1.16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 | 284,400円 | -2.2% | -37.6% | 1.69% | 18.47倍 | 1.51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 | 128,000円 | +10.6% | +0.1% | 2.42% | 15.14倍 | 1.01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 | 680,000円 | +2.6% | +7.5% | 1.91% | 24.89倍 | 1.70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 |
| 森永菓 | 242,900円 | +4.8% | -2.7% | 2.68% | 11.47倍 | 1.56倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
