2607 不二製油

2607
2025/05/02
時価
2812億円
PER 予
98.62倍
2010年以降
7.85-34.72倍
(2010-2024年)
PBR
1.24倍
2010年以降
0.7-2.27倍
(2010-2024年)
配当 予
1.62%
ROE 予
1.26%
ROA 予
0.5%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1156億7864万
2011年3月31日
954億5021万
2012年3月30日
1030億6871万
2013年3月29日
1278億5074万
2014年3月31日
1136億3919万
2015年3月31日
1645億2702万
2016年3月31日
1744億1139万
2017年3月31日
2240億9446万
2018年3月30日
2759億2573万
2019年3月29日
3257億7982万
2020年3月31日
2241億7719万
2021年3月31日
2538億3157万
2022年3月31日
1702億510万
2023年3月31日
1653億1019万
2024年3月29日
2055億4094万

2024/12/03~2025/05/02

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/023,1573,2273,1453,212+0.91%269,5002812億7285万+4.93%98.621.24
05/013,1603,2043,1493,183+1.56%190,7002787億3334万+4.39%97.731.23
04/303,1003,1353,0803,134+1.42%343,3002744億4244万+3.16%96.231.21
04/283,0513,1023,0483,090+0.65%376,2002705億8939万+2.01%94.881.2
04/253,1193,1553,0563,070-1.67%330,0002688億3800万+1.59%94.261.19
04/243,1833,1933,1043,122-2.01%549,2002733億9161万+3.48%95.861.21
04/233,1773,2143,1533,186+0.54%427,8002789億9605万+5.81%97.831.23
04/223,1113,1693,1043,169+1.83%361,8002775億737万+5.63%97.31.23
04/213,1003,1313,0523,112-0.8%377,2002725億1591万+4.22%95.551.2
04/183,0843,1373,0673,137+1.75%325,6002747億515万+5.52%96.321.21
04/173,0993,1203,0583,083+0.26%198,0002699億7640万+4.16%94.661.19
04/163,1153,1153,0293,075+0.89%181,0002692億7585万+4.27%94.421.19
04/153,0773,0963,0403,048-1.36%238,0002669億1147万+3.85%93.591.18
04/143,0813,1253,0753,090+2.32%264,9002705億8939万+5.6%94.881.2
04/113,0003,0282,9603,020-1.63%288,2002644億5953万+3.67%92.731.17
04/103,0773,0912,9933,070+5.1%343,2002688億3800万+5.64%94.261.19
04/092,8902,9522,8392,921-1.72%267,1002557億9016万+0.93%89.691.13
04/082,9072,9872,8822,972+4.83%392,8002602億5620万+2.87%91.261.15
04/072,8422,9342,7922,835-7.41%748,9002482億5920万-1.63%87.051.1
04/043,0203,1082,9943,062+2.58%712,1002681億3745万+6.43%94.021.18
04/033,0083,0702,9582,985+0.91%710,2002613億9460万+4.3%91.651.15
04/023,0043,0202,9362,958-1.17%363,0002590億3023万+3.86%90.831.14
04/013,0323,0992,9852,993-2.25%423,2002620億9516万+5.61%91.91.16
03/312,9203,1212,9183,062+4.68%1,002,9002681億3745万+8.7%94.021.18
03/282,9212,9362,9012,925+0.14%304,1002561億4044万+4.54%89.811.13
03/272,9012,9312,8932,921+0.76%408,5002557億9016万+4.81%89.691.13
03/262,9282,9342,8902,899-1.13%350,4002538億6364万+4.36%89.011.12
03/253,0003,0202,9162,932+0.58%556,2002567億5343万+5.81%90.031.13
03/242,9402,9552,8762,915-0.34%441,4002552億6475万+5.58%89.511.13
03/212,9693,0002,9192,925-1.88%481,6002561億4044万+6.21%89.811.13
03/192,9112,9972,8992,981+2.83%455,5002610億4433万+8.8%91.531.15
03/182,8502,9142,8202,899+2.15%335,5002538億6364万+6.15%89.011.12
03/172,7872,8532,7552,838+1.76%370,6002485億2190万+3.5%87.141.1
03/142,7762,8212,7672,789-0.39%249,3002442億3100万+1.2%85.641.08
03/132,8102,8152,7822,800-0.64%204,7002451億9427万+1.01%85.971.08
03/122,7112,8622,7112,818+3.95%655,4002467億7052万+1.04%86.531.09
03/112,7872,8062,7002,711-3.76%705,4002374億59万-3.42%83.241.05
03/102,8252,8462,8122,817+1.15%453,4002466億8295万-0.56%86.51.09
03/072,8002,8002,7692,785-1.52%397,9002438億8073万-2.52%85.511.08
03/062,7912,8352,7862,828+1.33%375,7002476億4621万-1.87%86.831.09
03/052,8152,8252,7652,791+0.22%469,5002444億614万-3.92%85.71.08
03/042,7782,7972,7522,785-0.32%575,9002438億8073万-4.92%85.511.08
03/032,7682,8022,7652,794+2.61%547,8002446億6885万-5.42%85.791.08
02/282,6682,7842,6632,723+2.06%1,060,9002384億5142万-8.59%83.611.05
02/272,6582,6922,6472,668+1.41%521,8002336億3511万-11.16%81.921.03
02/262,6502,6692,5962,631+0.34%453,4002303億9504万-13.11%80.781.02
02/252,5762,6282,5472,622+1.86%382,7002296億692万-14.15%80.511.01
02/212,5772,5992,5602,574+0.16%521,1002254億359万-16.37%79.031
02/202,6632,6712,5472,570-3.2%582,1002250億5331万-17.26%78.910.99
02/192,7012,7202,6282,655-1.56%352,2002324億9671万-15.28%81.521.03
02/182,7162,7432,6962,697-1.1%339,3002361億7462万-14.68%82.811.04
02/172,7292,7582,6952,727+1.79%537,2002388億170万-14.46%83.731.06
02/142,7662,7672,6462,679-1.98%533,2002345億9837万-16.7%82.261.04
02/132,6502,7642,6462,733+5.28%975,8002393億2712万-15.8%83.921.06
02/122,7602,7802,5842,596-5.81%1,282,9002273億3011万-20.71%79.711
02/103,0303,0452,7522,756-12.76%1,759,1002413億4121万-16.66%84.621.07
02/073,1663,1893,1163,159-1.16%354,3002766億3168万-5.39%971.22
02/063,1963,2263,1963,1960%176,8002798億7174万-4.71%98.131.24
02/053,2053,2203,1813,196-0.5%170,9002798億7174万-5.05%98.131.24
02/043,2993,3003,1953,212-1.65%319,9002812億7285万-4.94%98.621.24
02/033,3323,3453,2553,266-3.17%378,7002860億160万-3.77%100.281.26
01/313,3773,3833,3493,373-1.17%257,6002953億7152万-1.09%103.571.3
01/303,3853,4223,3813,413+0.5%121,6002988億7430万-0.15%104.81.32
01/293,4043,4163,3863,396-0.59%92,5002973億8562万-0.88%104.271.31
01/283,3773,4313,3773,416+0.92%121,1002991億3701万-0.55%104.891.32
01/273,4253,4303,3783,385-1.17%203,1002964億2236万-1.74%103.941.31
01/243,4753,4753,4233,425+0.53%299,6002999億2513万-0.9%105.161.33
01/233,3953,4283,3583,407+2.34%320,4002983億4888万-1.67%104.611.32
01/223,3153,3453,3153,329+1.03%148,2002915億1847万-4.15%102.221.29
01/213,3353,3403,2753,295+0.3%139,3002885億4111万-5.4%101.171.27
01/203,2373,2943,2333,285+2.02%200,7002876億6542万-5.9%100.871.27
01/173,2553,2553,1813,220-0.98%216,0002819億7341万-7.95%98.871.25
01/163,2503,2673,2183,252-0.76%242,4002847億7563万-7.32%99.851.26
01/153,3253,3403,2643,277-1.44%215,0002869億6486万-6.85%100.621.27
01/143,3613,3623,3103,325-1.36%155,9002911億6819万-5.81%102.091.29
01/103,4433,4433,3583,371-2.09%224,2002951億9639万-4.77%103.511.3
01/093,4503,4603,4193,443+0.64%167,2003015億138万-2.9%105.721.33
01/083,4293,4383,3843,421-0.18%242,4002995億7485万-3.58%105.041.32
01/073,4303,4543,4183,427-0.2%228,8003001億27万-3.55%105.231.33
01/063,5503,5543,4343,434-3.27%251,1003007億1326万-3.38%105.441.33
2024
12/303,5213,5523,4803,550+0.68%365,9003108億7130万-0.22%1091.37
12/273,5103,5303,4753,526+0.46%289,5003087億6964万-0.84%108.271.36
12/263,5353,5353,4803,510-0.48%298,2003073億6853万-1.27%107.771.36
12/253,5683,5683,4723,527-1.37%331,0003088億5721万-0.82%108.31.36
12/243,6563,6563,5633,576-2.56%288,1003131億4811万+0.62%109.81.38
12/233,6413,6703,6113,670+2.77%187,8003213億7963万+3.35%112.691.42
12/203,6403,6403,5633,571-1.22%379,4003127億1026万+0.82%109.651.38
12/193,5783,6503,5653,615+0.03%177,2003165億6331万+2.23%1111.4
12/183,6533,6533,5903,614-1.47%253,4003164億7575万+2.55%110.971.4
12/173,7003,7223,6623,668-0.16%235,9003212億449万+4.47%112.631.42
12/163,6423,7063,6253,674+0.93%252,5003217億2991万+5.21%112.811.42
12/133,6193,6523,6023,640+0.66%300,8003187億5255万+4.96%111.771.41
12/123,5803,6303,5533,616+1.69%238,3003166億5088万+4.81%111.031.4
12/113,5173,5923,5143,556+1.28%300,1003113億9672万+3.58%109.191.38
12/103,4993,5303,4893,511+1.39%173,6003074億5610万+2.75%107.811.36
12/093,4603,4863,4423,463-0.37%160,5003032億5277万+1.73%106.331.34
12/063,5003,5133,4573,476-0.69%193,3003043億9117万+2.45%106.731.34
12/053,5803,5883,4653,500-1.74%240,8003064億9284万+3.37%107.471.35
12/043,5513,5993,5393,562-0.25%236,0003119億2214万+5.51%109.371.38
12/033,5333,5803,5313,571+1.54%159,2003127億1026万+6.15%109.651.38

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,486
12/1
962
5/1
1,256,700
3/31
--1156億7864万
3/31
2011年
3月期
1,381
6/23
964
3/15
1,349,300
11/9
1209億3278万844億1651万954億5021万
3/31
2012年
3月期
1,336
10/4
1,041
4/7
715,800
9/26
1169億9218万911億5932万1030億6871万
3/30
2013年
3月期
1,467
3/29
972
7/23
770,300
2/8
1284億6372万851億1706万1278億5074万
3/29
2014年
3月期
1,813
8/14
1,246
3/27
733,700
3/14
1587億6259万1091億1145万1136億3919万
3/31
2015年
3月期
1,993
3/31
1,199
5/20
1,425,100
11/13
1745億2578万1049億9569万1645億2702万
3/31
2016年
3月期
2,249
7/24
1,471
9/7
2,296,300
8/10
1969億4354万1288億1456万1744億1139万
3/31
2017年
3月期
2,705
3/22
1,741
6/24
1,366,500
2/9
2368億7518万1524億5829万2240億9446万
3/31
2018年
3月期
3,465
12/25
2,481
5/11
1,802,100
5/10
3034億2791万2172億5963万2759億2573万
3/30
2019年
3月期
4,140
6/13

6/11
3,020
11/7
1,241,900
11/22
3625億3724万2644億5953万3257億7982万
3/29
2020年
3月期
3,885
4/2
2,015
3/13
1,206,000
3/23
3402億705万1764億5230万2241億7719万
3/31
2021年
3月期
3,490
10/8

10/7
2,437
4/3
917,400
7/9
3056億1714万2134億658万2538億3157万
3/31
2022年
3月期
3,010
4/7
1,931
3/11
710,700
10/28
2635億8384万1690億9647万1702億510万
3/31
2023年
3月期
2,445
10/5
1,746
5/31

5/27

他2件
1,038,000
11/10
2141億714万1528億9614万1653億1019万
3/31
2024年
3月期
2,635
3/25
1,895
4/6
1,948,100
1/24
2307億4532万1659億4398万2055億4094万
3/29
最新3,212
2025/5/2
269,5002812億7285万