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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,729 | 2,757.5 | 2,694.5 | 2,726.5 | +47.5 | +1.8% | 537,200 |
| 2025/02/14 | 2,766 | 2,767 | 2,646 | 2,679 | -54 | -2% | 533,200 |
| 2025/02/13 | 2,650 | 2,763.5 | 2,646 | 2,733 | +137.5 | +5.3% | 975,800 |
| 2025/02/12 | 2,760 | 2,779.5 | 2,584 | 2,595.5 | -160 | -5.8% | 1,282,900 |
| 2025/02/10 | 3,030 | 3,045 | 2,751.5 | 2,755.5 | -403.5 | -12.8% | 1,759,100 |
| 2025/02/07 | 3,166 | 3,189 | 3,116 | 3,159 | -37 | -1.2% | 354,300 |
| 2025/02/06 | 3,196 | 3,226 | 3,196 | 3,196 | ±0 | ±0% | 176,800 |
| 2025/02/05 | 3,205 | 3,220 | 3,181 | 3,196 | -16 | -0.5% | 170,900 |
| 2025/02/04 | 3,299 | 3,300 | 3,195 | 3,212 | -54 | -1.7% | 319,900 |
| 2025/02/03 | 3,332 | 3,345 | 3,255 | 3,266 | -107 | -3.2% | 378,700 |
| 2025/01/31 | 3,377 | 3,383 | 3,349 | 3,373 | -40 | -1.2% | 257,600 |
| 2025/01/30 | 3,385 | 3,422 | 3,381 | 3,413 | +17 | +0.5% | 121,600 |
| 2025/01/29 | 3,404 | 3,416 | 3,386 | 3,396 | -20 | -0.6% | 92,500 |
| 2025/01/28 | 3,377 | 3,431 | 3,377 | 3,416 | +31 | +0.9% | 121,100 |
| 2025/01/27 | 3,425 | 3,430 | 3,378 | 3,385 | -40 | -1.2% | 203,100 |
| 2025/01/24 | 3,475 | 3,475 | 3,423 | 3,425 | +18 | +0.5% | 299,600 |
| 2025/01/23 | 3,395 | 3,428 | 3,358 | 3,407 | +78 | +2.3% | 320,400 |
| 2025/01/22 | 3,315 | 3,345 | 3,315 | 3,329 | +34 | +1% | 148,200 |
| 2025/01/21 | 3,335 | 3,340 | 3,275 | 3,295 | +10 | +0.3% | 139,300 |
| 2025/01/20 | 3,237 | 3,294 | 3,233 | 3,285 | +65 | +2% | 200,700 |
| 2025/01/17 | 3,255 | 3,255 | 3,181 | 3,220 | -32 | -1% | 216,000 |
| 2025/01/16 | 3,250 | 3,267 | 3,218 | 3,252 | -25 | -0.8% | 242,400 |
| 2025/01/15 | 3,325 | 3,340 | 3,264 | 3,277 | -48 | -1.4% | 215,000 |
| 2025/01/14 | 3,361 | 3,362 | 3,310 | 3,325 | -46 | -1.4% | 155,900 |
| 2025/01/10 | 3,443 | 3,443 | 3,358 | 3,371 | -72 | -2.1% | 224,200 |
| 2025/01/09 | 3,450 | 3,460 | 3,419 | 3,443 | +22 | +0.6% | 167,200 |
| 2025/01/08 | 3,429 | 3,438 | 3,384 | 3,421 | -6 | -0.2% | 242,400 |
| 2025/01/07 | 3,430 | 3,454 | 3,418 | 3,427 | -7 | -0.2% | 228,800 |
| 2025/01/06 | 3,550 | 3,554 | 3,434 | 3,434 | -116 | -3.3% | 251,100 |
| 2024/12/30 | 3,521 | 3,552 | 3,480 | 3,550 | +24 | +0.7% | 365,900 |
| 2024/12/27 | 3,510 | 3,530 | 3,475 | 3,526 | +16 | +0.5% | 289,500 |
| 2024/12/26 | 3,535 | 3,535 | 3,480 | 3,510 | -17 | -0.5% | 298,200 |
| 2024/12/25 | 3,568 | 3,568 | 3,472 | 3,527 | -49 | -1.4% | 331,000 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,576 | -94 | -2.6% | 288,100 |
| 2024/12/23 | 3,641 | 3,670 | 3,611 | 3,670 | +99 | +2.8% | 187,800 |
| 2024/12/20 | 3,640 | 3,640 | 3,563 | 3,571 | -44 | -1.2% | 379,400 |
| 2024/12/19 | 3,578 | 3,650 | 3,565 | 3,615 | +1 | ±0% | 177,200 |
| 2024/12/18 | 3,653 | 3,653 | 3,590 | 3,614 | -54 | -1.5% | 253,400 |
| 2024/12/17 | 3,700 | 3,722 | 3,662 | 3,668 | -6 | -0.2% | 235,900 |
| 2024/12/16 | 3,642 | 3,706 | 3,625 | 3,674 | +34 | +0.9% | 252,500 |
| 2024/12/13 | 3,619 | 3,652 | 3,602 | 3,640 | +24 | +0.7% | 300,800 |
| 2024/12/12 | 3,580 | 3,630 | 3,553 | 3,616 | +60 | +1.7% | 238,300 |
| 2024/12/11 | 3,517 | 3,592 | 3,514 | 3,556 | +45 | +1.3% | 300,100 |
| 2024/12/10 | 3,499 | 3,530 | 3,489 | 3,511 | +48 | +1.4% | 173,600 |
| 2024/12/09 | 3,460 | 3,486 | 3,442 | 3,463 | -13 | -0.4% | 160,500 |
| 2024/12/06 | 3,500 | 3,513 | 3,457 | 3,476 | -24 | -0.7% | 193,300 |
| 2024/12/05 | 3,580 | 3,588 | 3,465 | 3,500 | -62 | -1.7% | 240,800 |
| 2024/12/04 | 3,551 | 3,599 | 3,539 | 3,562 | -9 | -0.3% | 236,000 |
| 2024/12/03 | 3,533 | 3,580 | 3,531 | 3,571 | +54 | +1.5% | 159,200 |
| 2024/12/02 | 3,467 | 3,524 | 3,443 | 3,517 | +8 | +0.2% | 163,900 |
51～
100
件表示中 / 3691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 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28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 |
| 森永乳 | 336,600円 | +2.4% | +3.9% | 2.67% | 56.23倍 | 1.00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 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56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 |
| カゴメ | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48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 | 277,600円 | +5.5% | +2.0% | 1.73% | 21.22倍 | 0.89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
