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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 4,440 | 4,518 | 4,425 | 4,484 | ±0 | ±0% | 229,200 |
| 2026/08/17 | 4,538 | 4,538 | 4,445 | 4,484 | -62 | -1.4% | 234,200 |
| 2026/08/14 | 4,516 | 4,655 | 4,501 | 4,546 | +15 | +0.3% | 311,400 |
| 2026/08/13 | 4,433 | 4,558 | 4,410 | 4,531 | +92 | +2.1% | 508,500 |
| 2026/08/12 | 4,468 | 4,480 | 4,388 | 4,439 | -18 | -0.4% | 362,700 |
| 2026/08/10 | 4,526 | 4,591 | 4,403 | 4,457 | +351 | +8.5% | 1,028,200 |
| 2026/08/07 | 4,020 | 4,135 | 3,985 | 4,106 | +71 | +1.8% | 301,200 |
| 2026/08/06 | 3,946 | 4,035 | 3,903 | 4,035 | +151 | +3.9% | 383,000 |
| 2026/08/05 | 3,811 | 3,884 | 3,782 | 3,884 | +5 | +0.1% | 288,600 |
| 2026/08/04 | 3,975 | 3,975 | 3,851 | 3,879 | -36 | -0.9% | 328,800 |
| 2026/08/03 | 3,979 | 4,004 | 3,847 | 3,915 | -49 | -1.2% | 244,900 |
| 2026/07/31 | 4,030 | 4,049 | 3,907 | 3,964 | -174 | -4.2% | 239,500 |
| 2026/07/30 | 4,164 | 4,172 | 4,066 | 4,138 | -36 | -0.9% | 276,700 |
| 2026/07/29 | 3,953 | 4,212 | 3,926 | 4,174 | +190 | +4.8% | 386,700 |
| 2026/07/28 | 3,947 | 4,000 | 3,900 | 3,984 | +68 | +1.7% | 253,200 |
| 2026/07/27 | 3,885 | 3,934 | 3,856 | 3,916 | +81 | +2.1% | 160,600 |
| 2026/07/24 | 3,790 | 3,839 | 3,760 | 3,835 | +10 | +0.3% | 135,100 |
| 2026/07/23 | 3,850 | 3,885 | 3,783 | 3,825 | -61 | -1.6% | 264,800 |
| 2026/07/22 | 3,880 | 3,889 | 3,833 | 3,886 | -20 | -0.5% | 182,000 |
| 2026/07/21 | 3,976 | 4,018 | 3,882 | 3,906 | -45 | -1.1% | 302,700 |
| 2026/07/17 | 3,936 | 3,974 | 3,919 | 3,951 | +8 | +0.2% | 174,700 |
| 2026/07/16 | 4,001 | 4,052 | 3,925 | 3,943 | -56 | -1.4% | 169,600 |
| 2026/07/15 | 4,000 | 4,024 | 3,925 | 3,999 | +14 | +0.4% | 527,500 |
| 2026/07/14 | 3,960 | 4,017 | 3,934 | 3,985 | +50 | +1.3% | 168,200 |
| 2026/07/13 | 4,000 | 4,011 | 3,918 | 3,935 | -51 | -1.3% | 226,100 |
| 2026/07/10 | 4,065 | 4,065 | 3,953 | 3,986 | -110 | -2.7% | 312,800 |
| 2026/07/09 | 4,134 | 4,172 | 4,049 | 4,096 | -77 | -1.8% | 254,400 |
| 2026/07/08 | 4,100 | 4,185 | 4,081 | 4,173 | +54 | +1.3% | 218,100 |
| 2026/07/07 | 4,112 | 4,148 | 4,081 | 4,119 | +23 | +0.6% | 207,100 |
| 2026/07/06 | 4,091 | 4,096 | 4,031 | 4,096 | +57 | +1.4% | 215,300 |
| 2026/07/03 | 4,050 | 4,087 | 3,987 | 4,039 | +86 | +2.2% | 284,200 |
| 2026/07/02 | 3,924 | 4,010 | 3,885 | 3,953 | +99 | +2.6% | 175,400 |
| 2026/07/01 | 3,929 | 3,969 | 3,835 | 3,854 | -104 | -2.6% | 319,500 |
| 2026/06/30 | 4,000 | 4,054 | 3,947 | 3,958 | -56 | -1.4% | 303,300 |
| 2026/06/29 | 3,991 | 4,054 | 3,963 | 4,014 | +58 | +1.5% | 411,800 |
| 2026/06/26 | 3,950 | 3,960 | 3,875 | 3,956 | +66 | +1.7% | 288,700 |
| 2026/06/25 | 3,867 | 3,927 | 3,813 | 3,890 | +38 | +1% | 315,300 |
| 2026/06/24 | 3,727 | 3,946 | 3,703 | 3,852 | +61 | +1.6% | 621,800 |
| 2026/06/23 | 3,610 | 3,791 | 3,601 | 3,791 | +174 | +4.8% | 442,300 |
| 2026/06/22 | 3,584 | 3,640 | 3,566 | 3,617 | +28 | +0.8% | 242,700 |
| 2026/06/19 | 3,566 | 3,595 | 3,517 | 3,589 | -16 | -0.4% | 302,100 |
| 2026/06/18 | 3,627 | 3,635 | 3,567 | 3,605 | +112 | +3.2% | 417,500 |
| 2026/06/17 | 3,696 | 3,708 | 3,493 | 3,493 | -195 | -5.3% | 500,900 |
| 2026/06/16 | 3,500 | 3,744 | 3,490 | 3,688 | +91 | +2.5% | 755,800 |
| 2026/06/15 | 3,743 | 3,750 | 3,578 | 3,597 | -144 | -3.8% | 487,900 |
| 2026/06/12 | 3,911 | 3,939 | 3,720 | 3,741 | -206 | -5.2% | 798,200 |
| 2026/06/11 | 4,034 | 4,079 | 3,912 | 3,947 | -61 | -1.5% | 415,100 |
| 2026/06/10 | 4,009 | 4,030 | 3,933 | 4,008 | +69 | +1.8% | 585,200 |
| 2026/06/09 | 3,985 | 4,058 | 3,901 | 3,939 | +4 | +0.1% | 696,800 |
| 2026/06/08 | 3,696 | 3,990 | 3,693 | 3,935 | +273 | +7.5% | 1,454,600 |
1～
50
件表示中 / 4007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 | 448,400円 | -2.4% | +60.1% | 1.38% | 19.77倍 | 1.61倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年米国の業務用チョコ大手・ブラマー社買収 |
| 森永乳 | 118,400円 | +1.5% | -5.7% | 2.11% | 18.20倍 | 1.39倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| カルビー | 301,100円 | +8.8% | -1.4% | 2.29% | 21.05倍 | 1.74倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 510,800円 | +7.9% | +20.2% | 1.86% | 34.30倍 | 1.14倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| ハウス食Ｇ | 374,500円 | +1.7% | -4.2% | 2.67% | 19.65倍 | 1.14倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は、柱の米国豆腐事業を再建中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
