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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,524 | 1,538 | 1,520 | 1,530 | +7 | +0.5% | 35,500 |
| 2022/11/09 | 1,550 | 1,550 | 1,523 | 1,523 | -61 | -3.9% | 83,100 |
| 2022/11/08 | 1,585 | 1,585 | 1,577 | 1,584 | +9 | +0.6% | 27,500 |
| 2022/11/07 | 1,564 | 1,577 | 1,564 | 1,575 | +11 | +0.7% | 26,200 |
| 2022/11/04 | 1,577 | 1,577 | 1,562 | 1,564 | -22 | -1.4% | 26,300 |
| 2022/11/02 | 1,571 | 1,594 | 1,571 | 1,586 | +9 | +0.6% | 41,800 |
| 2022/11/01 | 1,585 | 1,585 | 1,571 | 1,577 | -5 | -0.3% | 27,600 |
| 2022/10/31 | 1,570 | 1,585 | 1,560 | 1,582 | +27 | +1.7% | 39,100 |
| 2022/10/28 | 1,558 | 1,562 | 1,539 | 1,555 | -7 | -0.4% | 114,700 |
| 2022/10/27 | 1,563 | 1,570 | 1,557 | 1,562 | -8 | -0.5% | 23,300 |
| 2022/10/26 | 1,553 | 1,576 | 1,553 | 1,570 | +17 | +1.1% | 26,900 |
| 2022/10/25 | 1,550 | 1,563 | 1,541 | 1,553 | +3 | +0.2% | 28,500 |
| 2022/10/24 | 1,550 | 1,553 | 1,538 | 1,550 | ±0 | ±0% | 26,200 |
| 2022/10/21 | 1,553 | 1,558 | 1,545 | 1,550 | -3 | -0.2% | 19,700 |
| 2022/10/20 | 1,550 | 1,555 | 1,546 | 1,553 | -2 | -0.1% | 22,700 |
| 2022/10/19 | 1,541 | 1,561 | 1,541 | 1,555 | +14 | +0.9% | 12,700 |
| 2022/10/18 | 1,555 | 1,555 | 1,541 | 1,541 | +2 | +0.1% | 19,100 |
| 2022/10/17 | 1,544 | 1,549 | 1,539 | 1,539 | -16 | -1% | 15,900 |
| 2022/10/14 | 1,541 | 1,562 | 1,536 | 1,555 | +28 | +1.8% | 28,100 |
| 2022/10/13 | 1,535 | 1,545 | 1,527 | 1,527 | -21 | -1.4% | 28,000 |
| 2022/10/12 | 1,538 | 1,552 | 1,536 | 1,548 | +10 | +0.7% | 25,000 |
| 2022/10/11 | 1,550 | 1,556 | 1,534 | 1,538 | -22 | -1.4% | 41,400 |
| 2022/10/07 | 1,552 | 1,568 | 1,551 | 1,560 | -7 | -0.4% | 31,100 |
| 2022/10/06 | 1,561 | 1,574 | 1,561 | 1,567 | +8 | +0.5% | 27,900 |
| 2022/10/05 | 1,574 | 1,575 | 1,555 | 1,559 | -10 | -0.6% | 24,100 |
| 2022/10/04 | 1,551 | 1,574 | 1,551 | 1,569 | +44 | +2.9% | 28,800 |
| 2022/10/03 | 1,545 | 1,545 | 1,524 | 1,525 | -29 | -1.9% | 21,700 |
| 2022/09/30 | 1,557 | 1,563 | 1,546 | 1,554 | +1 | +0.1% | 30,200 |
| 2022/09/29 | 1,548 | 1,558 | 1,541 | 1,553 | +14 | +0.9% | 35,000 |
| 2022/09/28 | 1,528 | 1,544 | 1,523 | 1,539 | +12 | +0.8% | 40,500 |
| 2022/09/27 | 1,536 | 1,536 | 1,524 | 1,527 | ±0 | ±0% | 45,000 |
| 2022/09/26 | 1,545 | 1,545 | 1,527 | 1,527 | -19 | -1.2% | 53,400 |
| 2022/09/22 | 1,556 | 1,564 | 1,546 | 1,546 | -24 | -1.5% | 35,900 |
| 2022/09/21 | 1,554 | 1,570 | 1,554 | 1,570 | +16 | +1% | 29,600 |
| 2022/09/20 | 1,550 | 1,558 | 1,548 | 1,554 | +5 | +0.3% | 32,200 |
| 2022/09/16 | 1,550 | 1,560 | 1,549 | 1,549 | -4 | -0.3% | 22,000 |
| 2022/09/15 | 1,558 | 1,560 | 1,549 | 1,553 | -1 | -0.1% | 26,700 |
| 2022/09/14 | 1,574 | 1,574 | 1,554 | 1,554 | -28 | -1.8% | 30,800 |
| 2022/09/13 | 1,577 | 1,582 | 1,570 | 1,582 | +6 | +0.4% | 20,000 |
| 2022/09/12 | 1,575 | 1,576 | 1,566 | 1,576 | +7 | +0.4% | 15,800 |
| 2022/09/09 | 1,559 | 1,573 | 1,558 | 1,569 | ±0 | ±0% | 32,400 |
| 2022/09/08 | 1,552 | 1,571 | 1,552 | 1,569 | +18 | +1.2% | 34,800 |
| 2022/09/07 | 1,577 | 1,577 | 1,550 | 1,551 | -26 | -1.6% | 36,000 |
| 2022/09/06 | 1,574 | 1,585 | 1,570 | 1,577 | +3 | +0.2% | 31,100 |
| 2022/09/05 | 1,587 | 1,587 | 1,574 | 1,574 | -22 | -1.4% | 25,900 |
| 2022/09/02 | 1,600 | 1,600 | 1,587 | 1,596 | +1 | +0.1% | 24,300 |
| 2022/09/01 | 1,599 | 1,604 | 1,595 | 1,595 | -6 | -0.4% | 32,100 |
| 2022/08/31 | 1,610 | 1,613 | 1,595 | 1,601 | -23 | -1.4% | 51,300 |
| 2022/08/30 | 1,626 | 1,627 | 1,612 | 1,624 | +9 | +0.6% | 16,700 |
| 2022/08/29 | 1,602 | 1,622 | 1,602 | 1,615 | -3 | -0.2% | 29,300 |
501～
550
件表示中 / 3586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 | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.68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 |
| 理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ウェルネオ | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| 不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21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 |
| エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
