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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,842.5 | 2,853 | 2,820.5 | 2,825 | -13.5 | -0.5% | 268,300 |
| 2025/06/27 | 2,830.5 | 2,838.5 | 2,782 | 2,838.5 | +13 | +0.5% | 398,000 |
| 2025/06/26 | 2,818.5 | 2,846 | 2,809 | 2,825.5 | -25.5 | -0.9% | 342,600 |
| 2025/06/25 | 2,812.5 | 2,851 | 2,798.5 | 2,851 | +17.5 | +0.6% | 411,100 |
| 2025/06/24 | 2,832 | 2,838 | 2,782 | 2,833.5 | +5.5 | +0.2% | 435,900 |
| 2025/06/23 | 2,822 | 2,856 | 2,810 | 2,828 | -41 | -1.4% | 206,800 |
| 2025/06/20 | 2,870 | 2,880 | 2,832.5 | 2,869 | -3 | -0.1% | 304,800 |
| 2025/06/19 | 2,845.5 | 2,872 | 2,842 | 2,872 | -6.5 | -0.2% | 243,800 |
| 2025/06/18 | 2,828.5 | 2,885 | 2,815.5 | 2,878.5 | +25 | +0.9% | 229,400 |
| 2025/06/17 | 2,823 | 2,858 | 2,816 | 2,853.5 | +0.5 | ±0% | 258,300 |
| 2025/06/16 | 2,850 | 2,879.5 | 2,825 | 2,853 | -13 | -0.5% | 220,900 |
| 2025/06/13 | 2,903.5 | 2,918.5 | 2,857 | 2,866 | -59 | -2% | 244,600 |
| 2025/06/12 | 2,929.5 | 2,948 | 2,886.5 | 2,925 | +3 | +0.1% | 177,400 |
| 2025/06/11 | 2,920.5 | 2,933.5 | 2,885 | 2,922 | -10.5 | -0.4% | 169,800 |
| 2025/06/10 | 2,959 | 2,992.5 | 2,932.5 | 2,932.5 | -31.5 | -1.1% | 170,100 |
| 2025/06/09 | 2,969 | 2,969 | 2,939 | 2,964 | +8 | +0.3% | 199,800 |
| 2025/06/06 | 2,939.5 | 2,967.5 | 2,937.5 | 2,956 | +27 | +0.9% | 324,400 |
| 2025/06/05 | 2,914.5 | 2,958.5 | 2,911 | 2,929 | +1 | ±0% | 162,000 |
| 2025/06/04 | 2,906 | 2,960 | 2,905.5 | 2,928 | +37.5 | +1.3% | 291,200 |
| 2025/06/03 | 2,900 | 2,926 | 2,867.5 | 2,890.5 | -48.5 | -1.7% | 270,000 |
| 2025/06/02 | 2,949 | 2,955.5 | 2,916 | 2,939 | -22 | -0.7% | 252,000 |
| 2025/05/30 | 2,915 | 2,988 | 2,909.5 | 2,961 | +45 | +1.5% | 311,000 |
| 2025/05/29 | 2,946 | 2,954 | 2,881 | 2,916 | -33.5 | -1.1% | 316,700 |
| 2025/05/28 | 2,958 | 2,971 | 2,925 | 2,949.5 | -3 | -0.1% | 202,200 |
| 2025/05/27 | 2,929 | 2,961 | 2,923.5 | 2,952.5 | +11.5 | +0.4% | 215,500 |
| 2025/05/26 | 2,951 | 2,958.5 | 2,920 | 2,941 | +14.5 | +0.5% | 148,600 |
| 2025/05/23 | 2,923 | 2,942 | 2,910 | 2,926.5 | +1.5 | +0.1% | 198,200 |
| 2025/05/22 | 2,937 | 2,949.5 | 2,916 | 2,925 | +3 | +0.1% | 193,100 |
| 2025/05/21 | 3,000 | 3,007 | 2,922 | 2,922 | -48.5 | -1.6% | 203,800 |
| 2025/05/20 | 3,049 | 3,054 | 2,960 | 2,970.5 | -62.5 | -2.1% | 338,300 |
| 2025/05/19 | 2,888.5 | 3,052 | 2,886.5 | 3,033 | +127 | +4.4% | 506,900 |
| 2025/05/16 | 2,944.5 | 2,950 | 2,890.5 | 2,906 | -31.5 | -1.1% | 371,700 |
| 2025/05/15 | 2,866 | 2,960.5 | 2,866 | 2,937.5 | +60.5 | +2.1% | 698,200 |
| 2025/05/14 | 2,870 | 2,896.5 | 2,826 | 2,877 | -81 | -2.7% | 1,156,300 |
| 2025/05/13 | 2,950 | 3,044 | 2,922 | 2,958 | -289 | -8.9% | 1,760,100 |
| 2025/05/12 | 3,331 | 3,388 | 3,234 | 3,247 | -136 | -4% | 787,500 |
| 2025/05/09 | 3,331 | 3,436 | 3,325 | 3,383 | +88 | +2.7% | 587,300 |
| 2025/05/08 | 3,268 | 3,296 | 3,231 | 3,295 | +64 | +2% | 315,900 |
| 2025/05/07 | 3,250 | 3,265 | 3,212 | 3,231 | +19 | +0.6% | 310,200 |
| 2025/05/02 | 3,157 | 3,227 | 3,145 | 3,212 | +29 | +0.9% | 269,500 |
| 2025/05/01 | 3,160 | 3,204 | 3,149 | 3,183 | +49 | +1.6% | 190,700 |
| 2025/04/30 | 3,100 | 3,135 | 3,080 | 3,134 | +44 | +1.4% | 343,300 |
| 2025/04/28 | 3,051 | 3,102 | 3,048 | 3,090 | +20 | +0.7% | 376,200 |
| 2025/04/25 | 3,119 | 3,155 | 3,056 | 3,070 | -52 | -1.7% | 330,000 |
| 2025/04/24 | 3,183 | 3,193 | 3,104 | 3,122 | -64 | -2% | 549,200 |
| 2025/04/23 | 3,177 | 3,214 | 3,153 | 3,186 | +17 | +0.5% | 427,800 |
| 2025/04/22 | 3,111 | 3,169 | 3,104 | 3,169 | +57 | +1.8% | 361,800 |
| 2025/04/21 | 3,100 | 3,131 | 3,052 | 3,112 | -25 | -0.8% | 377,200 |
| 2025/04/18 | 3,084 | 3,137 | 3,067 | 3,137 | +54 | +1.8% | 325,600 |
| 2025/04/17 | 3,099 | 3,120 | 3,058 | 3,083 | +8 | +0.3% | 198,000 |
1～
50
件表示中 / 3731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 | 282,500円 | +19.2% | - | 1.84% | 14.72倍 | 1.15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 |
| ハウス食Ｇ | 280,200円 | +5.6% | +4.7% | 1.71% | 20.20倍 | 0.90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 |
| カゴメ | 287,000円 | -2.2% | -37.6% | 1.67% | 18.80倍 | 1.42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 | 119,800円 | +10.6% | +0.1% | 2.59% | 14.18倍 | 0.94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 | 662,000円 | +2.6% | +7.5% | 1.96% | 24.23倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
