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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,799.5 | 2,800 | 2,768.5 | 2,784.5 | -43.5 | -1.5% | 397,900 |
| 2025/03/06 | 2,791 | 2,834.5 | 2,786 | 2,828 | +37 | +1.3% | 375,700 |
| 2025/03/05 | 2,815 | 2,825 | 2,764.5 | 2,791 | +6.5 | +0.2% | 469,500 |
| 2025/03/04 | 2,778 | 2,797 | 2,752 | 2,784.5 | -9 | -0.3% | 575,900 |
| 2025/03/03 | 2,768 | 2,801.5 | 2,765 | 2,793.5 | +71 | +2.6% | 547,800 |
| 2025/02/28 | 2,668 | 2,783.5 | 2,663 | 2,722.5 | +54.5 | +2% | 1,060,900 |
| 2025/02/27 | 2,657.5 | 2,691.5 | 2,647 | 2,668 | +37 | +1.4% | 521,800 |
| 2025/02/26 | 2,650 | 2,668.5 | 2,596 | 2,631 | +9.5 | +0.4% | 453,400 |
| 2025/02/25 | 2,576 | 2,627.5 | 2,547 | 2,621.5 | +48 | +1.9% | 382,700 |
| 2025/02/21 | 2,576.5 | 2,599 | 2,560 | 2,573.5 | +3.5 | +0.1% | 521,100 |
| 2025/02/20 | 2,662.5 | 2,671 | 2,546.5 | 2,570 | -84.5 | -3.2% | 582,100 |
| 2025/02/19 | 2,701 | 2,719.5 | 2,628 | 2,654.5 | -42.5 | -1.6% | 352,200 |
| 2025/02/18 | 2,716 | 2,743 | 2,696 | 2,697 | -29.5 | -1.1% | 339,300 |
| 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 |
101～
150
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
