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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 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 |
| 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 |
801～
850
件表示中 / 3757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 | 206,200円 | +4.0% | -0.3% | 3.39% | 9.74倍 | 0.64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 |
| ブルボン | 255,700円 | +4.0% | -18.3% | 1.56% | 14.37倍 | 1.01倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| ユーグレナ | 50,600円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| 日東富士 | 725,000円 | +0.9% | -2.9% | 3.86% | 15.72倍 | 1.34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 |
| 養命酒 | 397,500円 | +4.9% | +66.1% | 1.13% | 51.48倍 | 1.20倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
