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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 3,115 | 3,115 | 3,029 | 3,075 | +27 | +0.9% | 181,000 |
| 2025/04/15 | 3,077 | 3,096 | 3,040 | 3,048 | -42 | -1.4% | 238,000 |
| 2025/04/14 | 3,081 | 3,125 | 3,075 | 3,090 | +70 | +2.3% | 264,900 |
| 2025/04/11 | 3,000 | 3,028 | 2,960 | 3,020 | -50 | -1.6% | 288,200 |
| 2025/04/10 | 3,077 | 3,091 | 2,992.5 | 3,070 | +149 | +5.1% | 343,200 |
| 2025/04/09 | 2,890 | 2,952 | 2,839 | 2,921 | -50.5 | -1.7% | 267,100 |
| 2025/04/08 | 2,907 | 2,986.5 | 2,882 | 2,971.5 | +136.5 | +4.8% | 392,800 |
| 2025/04/07 | 2,842 | 2,933.5 | 2,791.5 | 2,835 | -227 | -7.4% | 748,900 |
| 2025/04/04 | 3,020 | 3,108 | 2,993.5 | 3,062 | +77.5 | +2.6% | 712,100 |
| 2025/04/03 | 3,008 | 3,070 | 2,958 | 2,984.5 | +26.5 | +0.9% | 710,200 |
| 2025/04/02 | 3,004 | 3,020 | 2,936 | 2,958 | -35 | -1.2% | 363,000 |
| 2025/04/01 | 3,032 | 3,099 | 2,985 | 2,993 | -69 | -2.3% | 423,200 |
| 2025/03/31 | 2,920 | 3,121 | 2,917.5 | 3,062 | +137.5 | +4.7% | 1,002,900 |
| 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 |
51～
100
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 | 278,700円 | +19.2% | - | 1.87% | 14.52倍 | 1.13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 | 279,400円 | +5.6% | +4.7% | 1.72% | 20.14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 | 286,600円 | -2.2% | -37.6% | 1.67% | 18.77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 | 121,100円 | +10.6% | +0.1% | 2.56% | 14.33倍 | 0.95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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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
