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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,619 | 1,621 | 1,613 | 1,618 | +6 | +0.4% | 9,200 |
| 2022/08/25 | 1,615 | 1,617 | 1,607 | 1,612 | +4 | +0.2% | 9,900 |
| 2022/08/24 | 1,613 | 1,615 | 1,606 | 1,608 | -5 | -0.3% | 13,800 |
| 2022/08/23 | 1,616 | 1,617 | 1,608 | 1,613 | -14 | -0.9% | 20,900 |
| 2022/08/22 | 1,624 | 1,630 | 1,620 | 1,627 | +3 | +0.2% | 24,200 |
| 2022/08/19 | 1,619 | 1,629 | 1,618 | 1,624 | +5 | +0.3% | 13,900 |
| 2022/08/18 | 1,628 | 1,631 | 1,618 | 1,619 | -15 | -0.9% | 14,200 |
| 2022/08/17 | 1,635 | 1,640 | 1,630 | 1,634 | +9 | +0.6% | 20,400 |
| 2022/08/16 | 1,637 | 1,637 | 1,618 | 1,625 | -8 | -0.5% | 18,500 |
| 2022/08/15 | 1,635 | 1,638 | 1,625 | 1,633 | -10 | -0.6% | 19,400 |
| 2022/08/12 | 1,621 | 1,643 | 1,619 | 1,643 | +29 | +1.8% | 34,100 |
| 2022/08/10 | 1,604 | 1,616 | 1,604 | 1,614 | +7 | +0.4% | 14,700 |
| 2022/08/09 | 1,640 | 1,644 | 1,602 | 1,607 | -31 | -1.9% | 44,900 |
| 2022/08/08 | 1,621 | 1,638 | 1,620 | 1,638 | +17 | +1% | 32,700 |
| 2022/08/05 | 1,610 | 1,625 | 1,607 | 1,621 | +15 | +0.9% | 27,000 |
| 2022/08/04 | 1,630 | 1,631 | 1,606 | 1,606 | -15 | -0.9% | 24,100 |
| 2022/08/03 | 1,627 | 1,630 | 1,612 | 1,621 | +7 | +0.4% | 20,600 |
| 2022/08/02 | 1,625 | 1,630 | 1,609 | 1,614 | -16 | -1% | 34,900 |
| 2022/08/01 | 1,615 | 1,635 | 1,615 | 1,630 | +11 | +0.7% | 23,400 |
| 2022/07/29 | 1,639 | 1,639 | 1,618 | 1,619 | -15 | -0.9% | 27,500 |
| 2022/07/28 | 1,625 | 1,640 | 1,619 | 1,634 | +9 | +0.6% | 34,500 |
| 2022/07/27 | 1,628 | 1,635 | 1,625 | 1,625 | -3 | -0.2% | 16,200 |
| 2022/07/26 | 1,625 | 1,638 | 1,623 | 1,628 | +4 | +0.2% | 27,800 |
| 2022/07/25 | 1,620 | 1,632 | 1,618 | 1,624 | -3 | -0.2% | 25,400 |
| 2022/07/22 | 1,639 | 1,639 | 1,623 | 1,627 | -17 | -1% | 35,100 |
| 2022/07/21 | 1,635 | 1,644 | 1,627 | 1,644 | +11 | +0.7% | 22,700 |
| 2022/07/20 | 1,630 | 1,635 | 1,620 | 1,633 | +20 | +1.2% | 32,400 |
| 2022/07/19 | 1,633 | 1,633 | 1,613 | 1,613 | -13 | -0.8% | 20,400 |
| 2022/07/15 | 1,635 | 1,635 | 1,623 | 1,626 | -6 | -0.4% | 15,100 |
| 2022/07/14 | 1,626 | 1,640 | 1,617 | 1,632 | +6 | +0.4% | 32,700 |
| 2022/07/13 | 1,630 | 1,636 | 1,623 | 1,626 | +2 | +0.1% | 22,000 |
| 2022/07/12 | 1,626 | 1,635 | 1,607 | 1,624 | -16 | -1% | 53,900 |
| 2022/07/11 | 1,633 | 1,642 | 1,627 | 1,640 | +15 | +0.9% | 47,100 |
| 2022/07/08 | 1,634 | 1,634 | 1,614 | 1,625 | -6 | -0.4% | 62,500 |
| 2022/07/07 | 1,622 | 1,634 | 1,618 | 1,631 | +14 | +0.9% | 35,300 |
| 2022/07/06 | 1,612 | 1,622 | 1,602 | 1,617 | +20 | +1.3% | 48,000 |
| 2022/07/05 | 1,618 | 1,618 | 1,593 | 1,597 | -30 | -1.8% | 35,700 |
| 2022/07/04 | 1,620 | 1,627 | 1,609 | 1,627 | +19 | +1.2% | 33,500 |
| 2022/07/01 | 1,615 | 1,618 | 1,598 | 1,608 | ±0 | ±0% | 47,200 |
| 2022/06/30 | 1,607 | 1,610 | 1,594 | 1,608 | +11 | +0.7% | 55,500 |
| 2022/06/29 | 1,588 | 1,602 | 1,578 | 1,597 | +5 | +0.3% | 84,400 |
| 2022/06/28 | 1,570 | 1,592 | 1,567 | 1,592 | +26 | +1.7% | 37,700 |
| 2022/06/27 | 1,580 | 1,580 | 1,557 | 1,566 | -1 | -0.1% | 23,500 |
| 2022/06/24 | 1,548 | 1,571 | 1,547 | 1,567 | +24 | +1.6% | 53,500 |
| 2022/06/23 | 1,530 | 1,546 | 1,530 | 1,543 | +13 | +0.8% | 28,500 |
| 2022/06/22 | 1,502 | 1,534 | 1,502 | 1,530 | ±0 | ±0% | 55,900 |
| 2022/06/21 | 1,527 | 1,533 | 1,520 | 1,530 | +8 | +0.5% | 35,200 |
| 2022/06/20 | 1,522 | 1,527 | 1,518 | 1,522 | ±0 | ±0% | 27,900 |
| 2022/06/17 | 1,498 | 1,525 | 1,496 | 1,522 | +13 | +0.9% | 66,000 |
| 2022/06/16 | 1,511 | 1,520 | 1,504 | 1,509 | +6 | +0.4% | 35,800 |
551～
600
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
