Ｊ－オイルミルズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,080 | 2,106 | 2,080 | 2,106 | +28 | +1.3% | 59,900 |
| 2025/07/31 | 2,076 | 2,089 | 2,072 | 2,078 | +2 | +0.1% | 50,900 |
| 2025/07/30 | 2,060 | 2,083 | 2,059 | 2,076 | +24 | +1.2% | 66,400 |
| 2025/07/29 | 2,055 | 2,056 | 2,040 | 2,052 | -3 | -0.1% | 38,500 |
| 2025/07/28 | 2,050 | 2,065 | 2,049 | 2,055 | +9 | +0.4% | 44,700 |
| 2025/07/25 | 2,038 | 2,055 | 2,027 | 2,046 | +11 | +0.5% | 30,700 |
| 2025/07/24 | 2,025 | 2,042 | 2,025 | 2,035 | +10 | +0.5% | 37,700 |
| 2025/07/23 | 2,055 | 2,055 | 2,013 | 2,025 | -24 | -1.2% | 61,600 |
| 2025/07/22 | 2,056 | 2,063 | 2,043 | 2,049 | ±0 | ±0% | 47,200 |
| 2025/07/18 | 2,030 | 2,059 | 2,028 | 2,049 | +22 | +1.1% | 80,300 |
| 2025/07/17 | 2,014 | 2,027 | 2,005 | 2,027 | +13 | +0.6% | 34,800 |
| 2025/07/16 | 2,016 | 2,027 | 2,014 | 2,014 | -7 | -0.3% | 38,000 |
| 2025/07/15 | 2,025 | 2,027 | 2,014 | 2,021 | -4 | -0.2% | 29,500 |
| 2025/07/14 | 2,020 | 2,036 | 2,019 | 2,025 | +9 | +0.4% | 36,700 |
| 2025/07/11 | 2,018 | 2,037 | 2,015 | 2,016 | +3 | +0.1% | 49,600 |
| 2025/07/10 | 2,001 | 2,016 | 2,000 | 2,013 | +12 | +0.6% | 57,700 |
| 2025/07/09 | 1,991 | 2,013 | 1,990 | 2,001 | +14 | +0.7% | 73,400 |
| 2025/07/08 | 1,982 | 1,988 | 1,971 | 1,987 | +10 | +0.5% | 44,200 |
| 2025/07/07 | 1,976 | 1,982 | 1,973 | 1,977 | +1 | +0.1% | 50,000 |
| 2025/07/04 | 1,976 | 1,981 | 1,975 | 1,976 | -1 | -0.1% | 31,200 |
| 2025/07/03 | 1,967 | 1,977 | 1,965 | 1,977 | +10 | +0.5% | 52,900 |
| 2025/07/02 | 1,953 | 1,978 | 1,953 | 1,967 | +2 | +0.1% | 42,700 |
| 2025/07/01 | 1,961 | 1,965 | 1,949 | 1,965 | +5 | +0.3% | 51,700 |
| 2025/06/30 | 1,955 | 1,970 | 1,953 | 1,960 | +10 | +0.5% | 54,100 |
| 2025/06/27 | 1,934 | 1,952 | 1,934 | 1,950 | +14 | +0.7% | 58,800 |
| 2025/06/26 | 1,911 | 1,936 | 1,911 | 1,936 | +17 | +0.9% | 63,700 |
| 2025/06/25 | 1,919 | 1,921 | 1,910 | 1,919 | -2 | -0.1% | 60,000 |
| 2025/06/24 | 1,949 | 1,951 | 1,918 | 1,921 | -22 | -1.1% | 52,500 |
| 2025/06/23 | 1,934 | 1,944 | 1,927 | 1,943 | +9 | +0.5% | 55,400 |
| 2025/06/20 | 1,926 | 1,938 | 1,918 | 1,934 | +3 | +0.2% | 77,700 |
| 2025/06/19 | 1,940 | 1,945 | 1,918 | 1,931 | -9 | -0.5% | 67,800 |
| 2025/06/18 | 1,923 | 1,947 | 1,923 | 1,940 | +9 | +0.5% | 82,000 |
| 2025/06/17 | 1,935 | 1,940 | 1,924 | 1,931 | -9 | -0.5% | 41,000 |
| 2025/06/16 | 1,933 | 1,946 | 1,922 | 1,940 | +8 | +0.4% | 73,700 |
| 2025/06/13 | 1,937 | 1,942 | 1,920 | 1,932 | -10 | -0.5% | 94,000 |
| 2025/06/12 | 1,946 | 1,948 | 1,935 | 1,942 | -6 | -0.3% | 52,300 |
| 2025/06/11 | 1,950 | 1,952 | 1,944 | 1,948 | -2 | -0.1% | 50,000 |
| 2025/06/10 | 1,961 | 1,963 | 1,950 | 1,950 | -9 | -0.5% | 37,700 |
| 2025/06/09 | 1,959 | 1,963 | 1,952 | 1,959 | +3 | +0.2% | 31,300 |
| 2025/06/06 | 1,948 | 1,959 | 1,948 | 1,956 | +8 | +0.4% | 37,100 |
| 2025/06/05 | 1,942 | 1,953 | 1,940 | 1,948 | +6 | +0.3% | 45,200 |
| 2025/06/04 | 1,945 | 1,953 | 1,941 | 1,942 | -8 | -0.4% | 50,100 |
| 2025/06/03 | 1,961 | 1,967 | 1,945 | 1,950 | -11 | -0.6% | 45,000 |
| 2025/06/02 | 1,965 | 1,968 | 1,959 | 1,961 | -6 | -0.3% | 43,100 |
| 2025/05/30 | 1,954 | 1,973 | 1,947 | 1,967 | +9 | +0.5% | 48,000 |
| 2025/05/29 | 1,955 | 1,961 | 1,947 | 1,958 | +3 | +0.2% | 50,000 |
| 2025/05/28 | 1,959 | 1,960 | 1,948 | 1,955 | +6 | +0.3% | 39,200 |
| 2025/05/27 | 1,956 | 1,957 | 1,945 | 1,949 | -6 | -0.3% | 33,400 |
| 2025/05/26 | 1,948 | 1,956 | 1,948 | 1,955 | +6 | +0.3% | 26,300 |
| 2025/05/23 | 1,939 | 1,951 | 1,934 | 1,949 | +16 | +0.8% | 40,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「Ｊオイル」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊオイル | 210,600円 | +4.0% | -0.3% | 3.32% | 9.95倍 | 0.66倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 715,000円 | +0.9% | -2.9% | 3.92% | 15.50倍 | 1.32倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.10倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
