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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,640 | 1,642 | 1,605 | 1,607 | -53 | -3.2% | 172,400 |
| 2022/03/30 | 1,673 | 1,676 | 1,644 | 1,660 | -44 | -2.6% | 101,600 |
| 2022/03/29 | 1,715 | 1,716 | 1,694 | 1,704 | -11 | -0.6% | 153,600 |
| 2022/03/28 | 1,715 | 1,725 | 1,708 | 1,715 | +13 | +0.8% | 68,400 |
| 2022/03/25 | 1,703 | 1,713 | 1,693 | 1,702 | +15 | +0.9% | 82,000 |
| 2022/03/24 | 1,686 | 1,696 | 1,677 | 1,687 | -12 | -0.7% | 72,200 |
| 2022/03/23 | 1,686 | 1,705 | 1,686 | 1,699 | +13 | +0.8% | 53,300 |
| 2022/03/22 | 1,694 | 1,698 | 1,680 | 1,686 | +5 | +0.3% | 58,200 |
| 2022/03/18 | 1,680 | 1,690 | 1,675 | 1,681 | -1 | -0.1% | 179,700 |
| 2022/03/17 | 1,684 | 1,694 | 1,675 | 1,682 | +1 | +0.1% | 60,500 |
| 2022/03/16 | 1,683 | 1,692 | 1,676 | 1,681 | -2 | -0.1% | 54,100 |
| 2022/03/15 | 1,683 | 1,692 | 1,667 | 1,683 | +17 | +1% | 44,100 |
| 2022/03/14 | 1,675 | 1,680 | 1,666 | 1,666 | -3 | -0.2% | 42,800 |
| 2022/03/11 | 1,645 | 1,675 | 1,645 | 1,669 | -16 | -0.9% | 44,500 |
| 2022/03/10 | 1,657 | 1,690 | 1,657 | 1,685 | +49 | +3% | 50,500 |
| 2022/03/09 | 1,650 | 1,655 | 1,632 | 1,636 | -16 | -1% | 63,000 |
| 2022/03/08 | 1,670 | 1,679 | 1,650 | 1,652 | -30 | -1.8% | 76,000 |
| 2022/03/07 | 1,680 | 1,690 | 1,673 | 1,682 | -9 | -0.5% | 84,900 |
| 2022/03/04 | 1,694 | 1,707 | 1,690 | 1,691 | -9 | -0.5% | 63,300 |
| 2022/03/03 | 1,701 | 1,714 | 1,698 | 1,700 | ±0 | ±0% | 48,500 |
| 2022/03/02 | 1,711 | 1,717 | 1,700 | 1,700 | -22 | -1.3% | 35,700 |
| 2022/03/01 | 1,749 | 1,757 | 1,716 | 1,722 | -13 | -0.7% | 53,200 |
| 2022/02/28 | 1,722 | 1,743 | 1,722 | 1,735 | +16 | +0.9% | 72,500 |
| 2022/02/25 | 1,748 | 1,749 | 1,716 | 1,719 | -23 | -1.3% | 27,700 |
| 2022/02/24 | 1,730 | 1,746 | 1,719 | 1,742 | +8 | +0.5% | 38,300 |
| 2022/02/22 | 1,735 | 1,739 | 1,725 | 1,734 | -8 | -0.5% | 25,300 |
| 2022/02/21 | 1,734 | 1,743 | 1,731 | 1,742 | -1 | -0.1% | 21,000 |
| 2022/02/18 | 1,733 | 1,747 | 1,727 | 1,743 | +11 | +0.6% | 27,400 |
| 2022/02/17 | 1,723 | 1,735 | 1,715 | 1,732 | +8 | +0.5% | 23,400 |
| 2022/02/16 | 1,720 | 1,731 | 1,716 | 1,724 | +23 | +1.4% | 40,700 |
| 2022/02/15 | 1,714 | 1,723 | 1,700 | 1,701 | -13 | -0.8% | 39,600 |
| 2022/02/14 | 1,699 | 1,720 | 1,693 | 1,714 | +5 | +0.3% | 36,100 |
| 2022/02/10 | 1,721 | 1,723 | 1,705 | 1,709 | -3 | -0.2% | 33,400 |
| 2022/02/09 | 1,719 | 1,724 | 1,702 | 1,712 | +4 | +0.2% | 28,500 |
| 2022/02/08 | 1,699 | 1,719 | 1,699 | 1,708 | +16 | +0.9% | 28,800 |
| 2022/02/07 | 1,690 | 1,695 | 1,676 | 1,692 | +3 | +0.2% | 52,700 |
| 2022/02/04 | 1,695 | 1,712 | 1,686 | 1,689 | -17 | -1% | 37,600 |
| 2022/02/03 | 1,700 | 1,710 | 1,685 | 1,706 | +6 | +0.4% | 36,600 |
| 2022/02/02 | 1,684 | 1,709 | 1,680 | 1,700 | +20 | +1.2% | 34,300 |
| 2022/02/01 | 1,702 | 1,702 | 1,680 | 1,680 | -14 | -0.8% | 30,100 |
| 2022/01/31 | 1,700 | 1,700 | 1,675 | 1,694 | -6 | -0.4% | 36,200 |
| 2022/01/28 | 1,688 | 1,701 | 1,683 | 1,700 | +36 | +2.2% | 42,400 |
| 2022/01/27 | 1,690 | 1,700 | 1,664 | 1,664 | -58 | -3.4% | 91,000 |
| 2022/01/26 | 1,735 | 1,735 | 1,720 | 1,722 | -10 | -0.6% | 13,200 |
| 2022/01/25 | 1,728 | 1,732 | 1,716 | 1,732 | +2 | +0.1% | 18,500 |
| 2022/01/24 | 1,728 | 1,730 | 1,713 | 1,730 | +13 | +0.8% | 34,100 |
| 2022/01/21 | 1,696 | 1,717 | 1,688 | 1,717 | +29 | +1.7% | 18,700 |
| 2022/01/20 | 1,685 | 1,709 | 1,685 | 1,688 | +3 | +0.2% | 19,600 |
| 2022/01/19 | 1,690 | 1,695 | 1,681 | 1,685 | -13 | -0.8% | 29,200 |
| 2022/01/18 | 1,715 | 1,715 | 1,694 | 1,698 | -3 | -0.2% | 14,000 |
651～
700
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
