2607 不二製油G

2607
2024/03/28
時価
2073億円
PER 予
31.32倍
2010年以降
7.85-34.31倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.71-2.27倍
(2010-2023年)
配当 予
2.2%
ROE 予
2.92%
ROA 予
1.35%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,606
始値
2,461
高値
2,472
安値
2,362
終値 -9.13%
2,368
出来高 +85.49%
814,100

乖離率

株価(5日)
移動平均値
-6.77%
2,540
株価(25日)
移動平均値
-3.15%
2,445
出来高(5日)
移動平均値
+55.5%
523,540

2023/10/30~2024/03/28

株価推移

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
2024
03/282,4612,4722,3622,368-9.13%814,1002073億6429万-3.15%31.320.92
03/272,6142,6302,5852,606-0.04%438,9002282億581万+6.58%34.471.01
03/262,5852,6322,5702,607-0.57%474,4002282億9338万+6.98%34.481.01
03/252,5252,6352,5092,622+5.05%735,7002296億692万+7.95%34.681.01
03/222,4672,4972,4462,496+1.46%154,6002185億7317万+3.18%33.010.97
03/212,4702,4802,4412,460-0.69%207,3002154億2068万+1.82%32.530.95
03/192,4692,4862,4582,477+0.08%116,8002169億936万+2.61%32.760.96
03/182,4602,4822,4392,475+0.61%205,9002167億3422万+2.65%32.730.96
03/152,4192,4642,4062,460+0.7%243,3002154億2068万+2.29%32.530.95
03/142,4082,4462,4082,443+1.37%200,4002139億3200万+1.75%32.310.94
03/132,4342,4472,3902,410+0.46%279,1002110億4221万+0.5%31.870.93
03/122,3432,4072,3332,399+2.26%272,1002100億7894万+0.13%31.730.93
03/112,3522,3682,3222,346-0.3%238,1002054億3777万-2.05%31.030.91
03/082,3322,3632,3212,353-0.72%258,8002060億5075万-1.84%31.120.91
03/072,3612,3802,3482,370+0.38%220,9002075億3943万-1.17%31.340.92
03/062,3802,3852,3602,361-0.71%251,1002067億5131万-1.5%31.220.91
03/052,3652,3942,3482,378-0.71%225,2002082億3999万-0.75%31.450.92
03/042,4782,4782,3912,395-3.66%241,5002097億2867万+0.13%31.670.93
03/012,4732,4872,4432,486-0.72%239,4002176億9748万+4.15%32.880.96
02/292,4752,5202,4732,504+1.71%294,2002192億7373万+5.3%33.120.97
02/282,4102,4752,4102,462+1.74%218,0002155億9582万+3.53%32.560.95
02/272,4382,4492,4102,420-0.74%145,3002119億1790万+1.77%32.010.94
02/262,4282,4402,4012,438+0.83%204,6002134億9415万+2.48%32.240.94
02/222,3802,4212,3732,418+2.2%184,6002117億4276万+1.6%31.980.94
02/212,3892,4072,3502,366-0.71%165,0002071億8916万-0.63%31.290.92
02/202,3972,4102,3612,383-0.67%199,2002086億7783万-0.13%31.520.92
02/192,3982,4132,3802,399-0.21%121,2002100億7894万+0.38%31.730.93
02/162,3892,4162,3652,404+1.01%198,8002105億1679万+0.42%31.790.93
02/152,3992,4172,3682,380-1%159,8002084億1513万-0.71%31.480.92
02/142,4142,4262,3792,404-1.11%221,3002105億1679万+0.08%31.790.93
02/132,4192,4402,3802,431+1.38%289,1002128億8117万+1.04%32.150.94
02/092,3262,4092,3212,398+3.32%544,5002099億9138万-0.42%31.710.93
02/082,3712,3712,3212,321-1.57%236,9002032億4853万-3.69%30.70.9
02/072,3872,3942,3552,358-0.55%192,7002064億8860万-2.32%31.190.91
02/062,3502,3812,3302,371+0.25%316,0002076億2700万-1.86%31.360.92
02/052,3572,3822,3432,365+0.25%262,8002071億159万-2.07%31.280.91
02/022,4302,4342,3392,359-2.08%362,7002065億7617万-2.2%31.20.91
02/012,3802,4132,3722,409+1.52%386,0002109億5464万-0.04%31.860.93
01/312,3402,3802,3322,373+1.24%261,2002078億214万-1.33%31.380.92
01/302,3422,3682,3422,344+0.86%429,9002052億6263万-2.37%310.91
01/292,3142,3372,3002,324+1.53%397,9002035億1124万-3.17%30.740.9
01/262,3002,3172,2692,289+0.35%572,2002004億4631万-4.63%30.270.89
01/252,2502,3052,2442,281+1.83%1,216,4001997億4576万-5%30.170.88
01/242,2522,2942,2402,240-10.47%1,948,1001961億5541万-6.82%29.620.87
01/232,4672,5042,4662,502+1.42%171,2002190億9859万+3.73%33.090.97
01/222,4602,4752,4542,467+0.57%103,2002160億3366万+2.41%32.630.95
01/192,4572,4612,4422,453-0.16%152,2002148億769万+1.95%32.440.95
01/182,4592,4612,4432,457-0.08%193,7002151億5797万+2.25%32.490.95
01/172,4812,4952,4562,459-0.32%139,2002153億3311万+2.54%32.520.95
01/162,4992,5092,4672,467-1.28%100,1002160億3366万+2.96%32.630.95
01/152,4822,4992,4602,499+0.64%101,5002188億3588万+4.39%33.050.97
01/122,4992,5092,4802,483-0.56%125,2002174億3477万+3.89%32.840.96
01/112,5152,5202,4972,497-0.44%151,7002186億6074万+4.65%33.020.97
01/102,5002,5172,4872,508+0.68%181,7002196億2401万+5.38%33.170.97
01/092,4832,4972,4692,491+0.4%190,7002181億3533万+5.02%32.940.96
01/052,4702,4912,4592,481+1.02%236,7002172億5963万+4.82%32.810.96
01/042,4302,4622,4122,456+1.15%188,0002150億7040万+3.89%32.480.95
2023
12/292,4102,4322,4032,428+1.08%199,1002126億1846万+2.84%32.110.94
12/282,3392,4122,3392,402+2.78%274,3002103億4165万+1.74%31.770.93
12/272,3002,3372,2972,337+1.74%158,3002046億4964万-1.02%30.910.9
12/262,3072,3072,2792,297-0.35%126,7002011億4687万-2.75%30.380.89
12/252,3182,3252,2832,305+0.88%133,2002018億4742万-2.66%30.480.89
12/222,2842,2952,2712,285+0.44%173,7002000億9604万-3.75%30.220.88
12/212,3122,3152,2752,275-1.73%191,3001992億2034万-4.37%30.090.88
12/202,3402,3552,3152,315-0.6%185,5002027億2312万-2.85%30.620.9
12/192,3282,3292,3082,329+0.52%190,3002039億4909万-2.39%30.80.9
12/182,3552,3552,3132,317-1.82%239,3002028億9826万-3.01%30.640.9
12/152,4052,4322,3512,360-3.28%225,1002066億6374万-1.38%31.210.91
12/142,4402,4702,4362,440+1.08%342,0002136億6929万+1.88%32.270.94
12/132,4002,4252,3822,414+0.54%254,4002113億9249万+0.96%31.930.93
12/122,4542,4562,4012,401+1.48%431,4002102億5408万+0.5%31.750.93
12/112,3682,3732,3292,366+0.85%179,0002071億8916万-0.92%31.290.92
12/082,3782,3802,3352,346-2.01%211,4002054億3777万-1.8%31.030.91
12/072,4112,4192,3852,394-1.03%79,9002096億4110万+0.13%31.660.93
12/062,3972,4232,3882,419+0.88%149,0002118億3033万+1.17%31.990.94
12/052,3802,4172,3802,398+0.84%317,8002099億9138万+0.46%31.710.93
12/042,3632,3922,3542,378+0.98%287,9002082億3999万-0.25%31.450.92
12/012,3222,3582,3192,355+1.42%229,9002062億2589万-1.05%31.150.91
11/302,3352,3472,3142,322-1.02%207,3002033億3610万-2.27%30.710.9
11/292,4052,4112,3462,346-2.37%183,9002054億3777万-1.14%31.030.91
11/282,4042,4162,3862,403+0.08%162,9002104億2922万+1.44%31.780.93
11/272,4202,4202,3752,401-0.58%110,8002102億5408万+1.65%31.750.93
11/242,4182,4202,4042,415+0.33%113,6002114億8005万+2.55%31.940.93
11/222,3752,4152,3752,407+1.39%124,6002107億7950万+2.56%31.830.93
11/212,4262,4332,3732,374-2.14%228,2002078億8971万+1.54%31.40.92
11/202,4502,4512,4172,426-1.5%201,6002124億4332万+4.08%32.080.94
11/172,4052,4652,4052,463+2.45%233,1002156億8339万+6.07%32.570.95
11/162,3792,4132,3762,404+0.71%215,9002105億1679万+3.93%31.790.93
11/152,3742,3922,3642,387+0.59%199,7002090億2811万+3.42%31.570.92
11/142,4222,4222,3722,373-1.86%183,6002078億214万+2.95%31.380.92
11/132,4262,4312,4052,418-0.29%138,7002117億4276万+5.04%31.980.94
11/102,3892,4322,3872,425+1.21%238,6002123億5575万+5.57%32.070.94
11/092,3572,4022,3412,396+1.7%246,0002098億1624万+4.77%31.690.93
11/082,3932,4202,2642,356+0.26%830,4002063億1346万+3.33%31.160.91
11/072,3652,3852,3472,350-1.14%348,7002057億8805万+3.25%31.080.91
11/062,4232,4242,3622,377-0.5%418,7002081億5242万+4.62%31.440.92
11/022,4232,4332,3642,389-0.67%382,3002092億325万+5.34%31.60.92
11/012,3532,4082,3532,405+0.59%399,8002106億436万+6.18%31.810.93
10/312,3102,3922,3062,391+3.73%366,3002093億7839万+5.75%31.620.92
10/302,2982,3092,2852,305-0.9%221,0002018億4742万+2.13%30.480.89

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,012
4/10
740
1/22
1,419,800
2/8
--+17.78%
2/18
-12.71%
1/22
2009年
3月期
1,321
12/5
897
5/12
1,228,100
9/10
--+12.6%
11/25
-13.37%
10/10
2010年
3月期
1,486
12/1
962
5/1
1,256,700
3/31
--+8.93%
7/24
-6.63%
1/7
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+6.92%
6/21
-13.44%
3/15
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+6.52%
10/4
-9.41%
10/27
2013年
3月期
1,467
3/29
972
7/23
770,300
2/8
1284億6372万851億1706万+9.54%
2/19
-5.78%
5/18
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+9.18%
7/2
-8.34%
2/20
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+13.36%
8/4
-9.98%
12/4
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+10.87%
6/24
-18.25%
8/25
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+11.89%
7/28
-8.36%
6/24
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+12.14%
8/15
-7.84%
2/7
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+15.28%
11/26
-8.69%
8/13
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+9.5%
9/26
-18.33%
3/16
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+10.26%
2/10
-11.26%
11/30
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+8.01%
9/17
-12.93%
11/30
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+15.25%
7/5
-12.44%
11/15
最新2,368
2024/3/28
814,1002073億6429万-3.15%
2,445