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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 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 |
| 2026/06/05 | 3,463 | 3,820 | 3,463 | 3,662 | +269 | +7.9% | 1,131,200 |
| 2026/06/04 | 3,400 | 3,456 | 3,332 | 3,393 | -25 | -0.7% | 268,800 |
| 2026/06/03 | 3,428 | 3,440 | 3,377 | 3,418 | -5 | -0.1% | 254,300 |
| 2026/06/02 | 3,540 | 3,544 | 3,419 | 3,423 | -96 | -2.7% | 301,300 |
| 2026/06/01 | 3,506 | 3,534 | 3,450 | 3,519 | ±0 | ±0% | 282,000 |
| 2026/05/29 | 3,494 | 3,546 | 3,486 | 3,519 | +33 | +0.9% | 219,300 |
| 2026/05/28 | 3,467 | 3,515 | 3,439 | 3,486 | +4 | +0.1% | 286,600 |
| 2026/05/27 | 3,454 | 3,501 | 3,437 | 3,482 | +35 | +1% | 245,300 |
| 2026/05/26 | 3,480 | 3,485 | 3,406 | 3,447 | -49 | -1.4% | 269,400 |
| 2026/05/25 | 3,535 | 3,535 | 3,474 | 3,496 | -68 | -1.9% | 189,400 |
| 2026/05/22 | 3,591 | 3,591 | 3,521 | 3,564 | -27 | -0.8% | 299,600 |
| 2026/05/21 | 3,567 | 3,628 | 3,527 | 3,591 | +33 | +0.9% | 277,100 |
| 2026/05/20 | 3,682 | 3,687 | 3,537 | 3,558 | -109 | -3% | 253,000 |
| 2026/05/19 | 3,657 | 3,697 | 3,580 | 3,667 | +38 | +1% | 455,800 |
| 2026/05/18 | 3,565 | 3,660 | 3,542 | 3,629 | +104 | +3% | 488,500 |
| 2026/05/15 | 3,374 | 3,555 | 3,373 | 3,525 | +104 | +3% | 572,500 |
| 2026/05/14 | 3,255 | 3,431 | 3,233 | 3,421 | +120 | +3.6% | 483,600 |
| 2026/05/13 | 3,249 | 3,431 | 3,209 | 3,301 | +122 | +3.8% | 943,700 |
| 2026/05/12 | 3,200 | 3,261 | 3,179 | 3,179 | -50 | -1.5% | 261,900 |
| 2026/05/11 | 3,250 | 3,291 | 3,216 | 3,229 | -78 | -2.4% | 291,500 |
| 2026/05/08 | 3,369 | 3,399 | 3,218 | 3,307 | -54 | -1.6% | 386,800 |
| 2026/05/07 | 3,328 | 3,427 | 3,328 | 3,361 | -35 | -1% | 598,600 |
| 2026/05/01 | 3,350 | 3,514 | 3,340 | 3,396 | +65 | +2% | 953,600 |
| 2026/04/30 | 3,232 | 3,363 | 3,210 | 3,331 | +113 | +3.5% | 596,600 |
| 2026/04/28 | 3,088 | 3,220 | 3,088 | 3,218 | +133 | +4.3% | 687,100 |
| 2026/04/27 | 3,180 | 3,180 | 3,041 | 3,085 | -288 | -8.5% | 1,098,100 |
| 2026/04/24 | 3,432 | 3,434 | 3,346 | 3,373 | -38 | -1.1% | 357,000 |
| 2026/04/23 | 3,422 | 3,440 | 3,390 | 3,411 | -30 | -0.9% | 319,200 |
| 2026/04/22 | 3,500 | 3,522 | 3,430 | 3,441 | -118 | -3.3% | 446,300 |
| 2026/04/21 | 3,553 | 3,617 | 3,553 | 3,559 | +40 | +1.1% | 469,600 |
| 2026/04/20 | 3,554 | 3,573 | 3,483 | 3,519 | -11 | -0.3% | 385,200 |
| 2026/04/17 | 3,597 | 3,617 | 3,511 | 3,530 | -67 | -1.9% | 493,100 |
| 2026/04/16 | 3,587 | 3,613 | 3,570 | 3,597 | -28 | -0.8% | 329,200 |
| 2026/04/15 | 3,582 | 3,646 | 3,580 | 3,625 | +40 | +1.1% | 395,900 |
1～
50
件表示中 / 3973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 | 401,400円 | -2.4% | +60.1% | 1.54% | 17.70倍 | 1.44倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年米国の業務用チョコ大手・ブラマー社買収 |
| 寿スピリッツ | 247,500円 | +7.3% | +10.0% | 1.41% | 27.68倍 | 7.97倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| グリコ | 544,000円 | +5.2% | +46.0% | 1.75% | 33.66倍 | 1.21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 | 372,700円 | +1.7% | +0.9% | 2.68% | 19.70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 |
| 伊藤米久 | 474,500円 | -2.9% | -7.9% | 3.27% | 14.56倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
