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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2025/01/14 | 3,361 | 3,362 | 3,310 | 3,325 | -46 | -1.4% | 155,900 |
| 2025/01/10 | 3,443 | 3,443 | 3,358 | 3,371 | -72 | -2.1% | 224,200 |
| 2025/01/09 | 3,450 | 3,460 | 3,419 | 3,443 | +22 | +0.6% | 167,200 |
| 2025/01/08 | 3,429 | 3,438 | 3,384 | 3,421 | -6 | -0.2% | 242,400 |
| 2025/01/07 | 3,430 | 3,454 | 3,418 | 3,427 | -7 | -0.2% | 228,800 |
| 2025/01/06 | 3,550 | 3,554 | 3,434 | 3,434 | -116 | -3.3% | 251,100 |
| 2024/12/30 | 3,521 | 3,552 | 3,480 | 3,550 | +24 | +0.7% | 365,900 |
| 2024/12/27 | 3,510 | 3,530 | 3,475 | 3,526 | +16 | +0.5% | 289,500 |
| 2024/12/26 | 3,535 | 3,535 | 3,480 | 3,510 | -17 | -0.5% | 298,200 |
| 2024/12/25 | 3,568 | 3,568 | 3,472 | 3,527 | -49 | -1.4% | 331,000 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,576 | -94 | -2.6% | 288,100 |
| 2024/12/23 | 3,641 | 3,670 | 3,611 | 3,670 | +99 | +2.8% | 187,800 |
| 2024/12/20 | 3,640 | 3,640 | 3,563 | 3,571 | -44 | -1.2% | 379,400 |
| 2024/12/19 | 3,578 | 3,650 | 3,565 | 3,615 | +1 | ±0% | 177,200 |
| 2024/12/18 | 3,653 | 3,653 | 3,590 | 3,614 | -54 | -1.5% | 253,400 |
| 2024/12/17 | 3,700 | 3,722 | 3,662 | 3,668 | -6 | -0.2% | 235,900 |
| 2024/12/16 | 3,642 | 3,706 | 3,625 | 3,674 | +34 | +0.9% | 252,500 |
| 2024/12/13 | 3,619 | 3,652 | 3,602 | 3,640 | +24 | +0.7% | 300,800 |
| 2024/12/12 | 3,580 | 3,630 | 3,553 | 3,616 | +60 | +1.7% | 238,300 |
| 2024/12/11 | 3,517 | 3,592 | 3,514 | 3,556 | +45 | +1.3% | 300,100 |
| 2024/12/10 | 3,499 | 3,530 | 3,489 | 3,511 | +48 | +1.4% | 173,600 |
| 2024/12/09 | 3,460 | 3,486 | 3,442 | 3,463 | -13 | -0.4% | 160,500 |
| 2024/12/06 | 3,500 | 3,513 | 3,457 | 3,476 | -24 | -0.7% | 193,300 |
| 2024/12/05 | 3,580 | 3,588 | 3,465 | 3,500 | -62 | -1.7% | 240,800 |
| 2024/12/04 | 3,551 | 3,599 | 3,539 | 3,562 | -9 | -0.3% | 236,000 |
| 2024/12/03 | 3,533 | 3,580 | 3,531 | 3,571 | +54 | +1.5% | 159,200 |
| 2024/12/02 | 3,467 | 3,524 | 3,443 | 3,517 | +8 | +0.2% | 163,900 |
| 2024/11/29 | 3,519 | 3,527 | 3,457 | 3,509 | -21 | -0.6% | 243,400 |
| 2024/11/28 | 3,482 | 3,550 | 3,473 | 3,530 | +55 | +1.6% | 249,500 |
| 2024/11/27 | 3,570 | 3,573 | 3,452 | 3,475 | -60 | -1.7% | 287,000 |
| 2024/11/26 | 3,475 | 3,550 | 3,466 | 3,535 | +56 | +1.6% | 303,800 |
| 2024/11/25 | 3,535 | 3,550 | 3,464 | 3,479 | -42 | -1.2% | 419,900 |
| 2024/11/22 | 3,481 | 3,527 | 3,434 | 3,521 | -13 | -0.4% | 438,600 |
| 2024/11/21 | 3,488 | 3,588 | 3,437 | 3,534 | +60 | +1.7% | 712,300 |
| 2024/11/20 | 3,519 | 3,574 | 3,431 | 3,474 | -27 | -0.8% | 704,200 |
| 2024/11/19 | 3,452 | 3,530 | 3,452 | 3,501 | +69 | +2% | 557,000 |
| 2024/11/18 | 3,450 | 3,476 | 3,398 | 3,432 | +7 | +0.2% | 530,800 |
| 2024/11/15 | 3,336 | 3,467 | 3,303 | 3,425 | +96 | +2.9% | 1,006,200 |
| 2024/11/14 | 3,316 | 3,368 | 3,295 | 3,329 | +46 | +1.4% | 501,400 |
| 2024/11/13 | 3,215 | 3,368 | 3,215 | 3,283 | +88 | +2.8% | 857,000 |
| 2024/11/12 | 3,262 | 3,429 | 3,173 | 3,195 | +131 | +4.3% | 1,456,100 |
| 2024/11/11 | 3,140 | 3,189 | 3,010 | 3,064 | -121 | -3.8% | 614,500 |
| 2024/11/08 | 3,210 | 3,215 | 3,146 | 3,185 | -25 | -0.8% | 225,900 |
| 2024/11/07 | 3,179 | 3,211 | 3,159 | 3,210 | +65 | +2.1% | 234,400 |
| 2024/11/06 | 3,208 | 3,228 | 3,143 | 3,145 | -35 | -1.1% | 237,600 |
| 2024/11/05 | 3,211 | 3,215 | 3,180 | 3,180 | -13 | -0.4% | 188,100 |
51～
100
件表示中 / 3672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 | 298,400円 | +16.1% | -60.1% | 1.74% | 91.61倍 | 1.20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 | 291,700円 | -2.2% | -37.6% | 1.65% | 19.36倍 | 1.46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 | 270,100円 | +5.5% | +2.0% | 1.78% | 20.64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 | 412,000円 | +3.1% | -19.3% | 3.52% | 17.98倍 | 0.81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 |
| 宝ＨＤ | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
