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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,503 | 1,511 | 1,500 | 1,503 | -6 | -0.4% | 66,500 |
| 2022/06/14 | 1,506 | 1,516 | 1,505 | 1,509 | -8 | -0.5% | 42,500 |
| 2022/06/13 | 1,508 | 1,519 | 1,505 | 1,517 | +6 | +0.4% | 42,000 |
| 2022/06/10 | 1,525 | 1,529 | 1,511 | 1,511 | -24 | -1.6% | 56,600 |
| 2022/06/09 | 1,535 | 1,544 | 1,530 | 1,535 | -10 | -0.6% | 31,400 |
| 2022/06/08 | 1,539 | 1,550 | 1,539 | 1,545 | +9 | +0.6% | 41,800 |
| 2022/06/07 | 1,535 | 1,547 | 1,531 | 1,536 | +9 | +0.6% | 34,700 |
| 2022/06/06 | 1,519 | 1,527 | 1,513 | 1,527 | +1 | +0.1% | 50,000 |
| 2022/06/03 | 1,529 | 1,533 | 1,522 | 1,526 | -3 | -0.2% | 36,700 |
| 2022/06/02 | 1,546 | 1,546 | 1,519 | 1,529 | -25 | -1.6% | 41,800 |
| 2022/06/01 | 1,521 | 1,557 | 1,521 | 1,554 | +34 | +2.2% | 64,000 |
| 2022/05/31 | 1,535 | 1,539 | 1,520 | 1,520 | -18 | -1.2% | 63,900 |
| 2022/05/30 | 1,516 | 1,544 | 1,509 | 1,538 | +29 | +1.9% | 106,100 |
| 2022/05/27 | 1,513 | 1,515 | 1,502 | 1,509 | ±0 | ±0% | 38,500 |
| 2022/05/26 | 1,520 | 1,531 | 1,509 | 1,509 | -10 | -0.7% | 27,000 |
| 2022/05/25 | 1,510 | 1,528 | 1,508 | 1,519 | +10 | +0.7% | 37,500 |
| 2022/05/24 | 1,532 | 1,533 | 1,507 | 1,509 | -32 | -2.1% | 68,800 |
| 2022/05/23 | 1,544 | 1,557 | 1,531 | 1,541 | +4 | +0.3% | 50,500 |
| 2022/05/20 | 1,533 | 1,542 | 1,530 | 1,537 | -3 | -0.2% | 55,000 |
| 2022/05/19 | 1,560 | 1,561 | 1,524 | 1,540 | -34 | -2.2% | 92,400 |
| 2022/05/18 | 1,585 | 1,586 | 1,570 | 1,574 | -16 | -1% | 28,600 |
| 2022/05/17 | 1,599 | 1,607 | 1,588 | 1,590 | +6 | +0.4% | 36,200 |
| 2022/05/16 | 1,615 | 1,615 | 1,583 | 1,584 | -19 | -1.2% | 58,300 |
| 2022/05/13 | 1,580 | 1,604 | 1,557 | 1,603 | +2 | +0.1% | 98,900 |
| 2022/05/12 | 1,607 | 1,615 | 1,600 | 1,601 | -4 | -0.2% | 58,000 |
| 2022/05/11 | 1,602 | 1,614 | 1,593 | 1,605 | +2 | +0.1% | 44,900 |
| 2022/05/10 | 1,588 | 1,608 | 1,584 | 1,603 | +7 | +0.4% | 46,400 |
| 2022/05/09 | 1,624 | 1,624 | 1,596 | 1,596 | -29 | -1.8% | 32,200 |
| 2022/05/06 | 1,604 | 1,628 | 1,603 | 1,625 | +19 | +1.2% | 45,700 |
| 2022/05/02 | 1,584 | 1,614 | 1,584 | 1,606 | +19 | +1.2% | 50,100 |
| 2022/04/28 | 1,560 | 1,594 | 1,557 | 1,587 | +23 | +1.5% | 37,100 |
| 2022/04/27 | 1,560 | 1,584 | 1,559 | 1,564 | -6 | -0.4% | 95,000 |
| 2022/04/26 | 1,580 | 1,581 | 1,567 | 1,570 | -7 | -0.4% | 36,800 |
| 2022/04/25 | 1,575 | 1,581 | 1,571 | 1,577 | -7 | -0.4% | 24,500 |
| 2022/04/22 | 1,570 | 1,586 | 1,566 | 1,584 | +5 | +0.3% | 34,800 |
| 2022/04/21 | 1,576 | 1,589 | 1,576 | 1,579 | +3 | +0.2% | 37,000 |
| 2022/04/20 | 1,572 | 1,584 | 1,564 | 1,576 | +12 | +0.8% | 42,600 |
| 2022/04/19 | 1,571 | 1,573 | 1,558 | 1,564 | -4 | -0.3% | 22,100 |
| 2022/04/18 | 1,568 | 1,573 | 1,554 | 1,568 | -6 | -0.4% | 33,900 |
| 2022/04/15 | 1,587 | 1,588 | 1,570 | 1,574 | -5 | -0.3% | 24,000 |
| 2022/04/14 | 1,563 | 1,584 | 1,563 | 1,579 | +16 | +1% | 26,000 |
| 2022/04/13 | 1,559 | 1,567 | 1,557 | 1,563 | +5 | +0.3% | 52,200 |
| 2022/04/12 | 1,570 | 1,584 | 1,557 | 1,558 | -22 | -1.4% | 45,100 |
| 2022/04/11 | 1,580 | 1,583 | 1,568 | 1,580 | +5 | +0.3% | 48,800 |
| 2022/04/08 | 1,584 | 1,587 | 1,570 | 1,575 | -6 | -0.4% | 79,500 |
| 2022/04/07 | 1,605 | 1,609 | 1,580 | 1,581 | -35 | -2.2% | 97,000 |
| 2022/04/06 | 1,626 | 1,631 | 1,616 | 1,616 | -10 | -0.6% | 49,600 |
| 2022/04/05 | 1,639 | 1,639 | 1,623 | 1,626 | -4 | -0.2% | 48,900 |
| 2022/04/04 | 1,622 | 1,633 | 1,621 | 1,630 | +3 | +0.2% | 44,700 |
| 2022/04/01 | 1,604 | 1,630 | 1,598 | 1,627 | +20 | +1.2% | 105,800 |
601～
650
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
