不二製油グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 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 |
1～
50
件表示中 / 3668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 | 306,700円 | +16.1% | -60.1% | 1.70% | 94.17倍 | 1.24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 | 294,300円 | -2.2% | -37.6% | 1.63% | 19.53倍 | 1.47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 | 272,900円 | +5.5% | +2.0% | 1.76% | 20.86倍 | 0.87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 |
| 伊藤米久 | 419,500円 | +3.1% | -19.3% | 3.46% | 18.31倍 | 0.83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 |
| 森永菓 | 250,900円 | +6.4% | +3.1% | 2.39% | 12.89倍 | 1.59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
