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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,940 | 1,941 | 1,927 | 1,933 | -12 | -0.6% | 80,300 |
| 2025/05/21 | 1,957 | 1,960 | 1,945 | 1,945 | -6 | -0.3% | 51,900 |
| 2025/05/20 | 1,966 | 1,968 | 1,948 | 1,951 | -16 | -0.8% | 59,800 |
| 2025/05/19 | 1,960 | 1,977 | 1,958 | 1,967 | +5 | +0.3% | 43,700 |
| 2025/05/16 | 1,970 | 1,970 | 1,943 | 1,962 | +2 | +0.1% | 51,400 |
| 2025/05/15 | 1,961 | 1,968 | 1,947 | 1,960 | -11 | -0.6% | 50,900 |
| 2025/05/14 | 1,980 | 1,980 | 1,948 | 1,971 | -18 | -0.9% | 102,300 |
| 2025/05/13 | 1,988 | 1,998 | 1,979 | 1,989 | +3 | +0.2% | 59,100 |
| 2025/05/12 | 2,033 | 2,033 | 1,982 | 1,986 | -34 | -1.7% | 72,500 |
| 2025/05/09 | 1,976 | 2,085 | 1,949 | 2,020 | -27 | -1.3% | 234,600 |
| 2025/05/08 | 2,047 | 2,057 | 1,999 | 2,047 | +14 | +0.7% | 139,300 |
| 2025/05/07 | 2,004 | 2,047 | 2,000 | 2,033 | +22 | +1.1% | 116,500 |
| 2025/05/02 | 2,020 | 2,026 | 1,995 | 2,011 | -9 | -0.4% | 40,400 |
| 2025/05/01 | 2,045 | 2,045 | 2,013 | 2,020 | -30 | -1.5% | 32,800 |
| 2025/04/30 | 2,065 | 2,065 | 2,040 | 2,050 | -12 | -0.6% | 46,700 |
| 2025/04/28 | 2,050 | 2,078 | 2,044 | 2,062 | +16 | +0.8% | 48,300 |
| 2025/04/25 | 2,041 | 2,059 | 2,034 | 2,046 | -19 | -0.9% | 61,400 |
| 2025/04/24 | 2,091 | 2,092 | 2,060 | 2,065 | -35 | -1.7% | 45,300 |
| 2025/04/23 | 2,093 | 2,107 | 2,090 | 2,100 | +10 | +0.5% | 69,700 |
| 2025/04/22 | 2,061 | 2,092 | 2,061 | 2,090 | +33 | +1.6% | 48,900 |
| 2025/04/21 | 2,056 | 2,078 | 2,050 | 2,057 | +5 | +0.2% | 38,900 |
| 2025/04/18 | 2,049 | 2,060 | 2,041 | 2,052 | +20 | +1% | 44,700 |
| 2025/04/17 | 2,037 | 2,045 | 2,027 | 2,032 | -5 | -0.2% | 26,500 |
| 2025/04/16 | 2,043 | 2,047 | 2,021 | 2,037 | +7 | +0.3% | 36,000 |
| 2025/04/15 | 2,050 | 2,053 | 2,030 | 2,030 | -3 | -0.1% | 25,500 |
| 2025/04/14 | 2,028 | 2,048 | 2,020 | 2,033 | +23 | +1.1% | 27,400 |
| 2025/04/11 | 2,020 | 2,020 | 1,983 | 2,010 | -13 | -0.6% | 42,400 |
| 2025/04/10 | 2,014 | 2,030 | 1,993 | 2,023 | +48 | +2.4% | 54,200 |
| 2025/04/09 | 1,959 | 1,983 | 1,950 | 1,975 | -24 | -1.2% | 68,500 |
| 2025/04/08 | 1,945 | 1,999 | 1,922 | 1,999 | +126 | +6.7% | 88,700 |
| 2025/04/07 | 1,853 | 1,910 | 1,830 | 1,873 | -77 | -3.9% | 118,700 |
| 2025/04/04 | 1,963 | 1,963 | 1,925 | 1,950 | -35 | -1.8% | 91,700 |
| 2025/04/03 | 1,970 | 1,994 | 1,968 | 1,985 | -24 | -1.2% | 63,900 |
| 2025/04/02 | 2,038 | 2,038 | 2,000 | 2,009 | -43 | -2.1% | 47,900 |
1～
50
件表示中 / 3720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 | 193,200円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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 |
| カンロ | 435,000円 | +5.7% | +0.6% | 2.14% | 18.74倍 | 3.63倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.20倍 | 1.29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 |
| 不二家 | 234,500円 | +7.3% | +2.2% | 1.28% | 33.58倍 | 1.04倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 42,600円 | - | - | 0.00% | - | 1.84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
