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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,165 | 4,180 | 4,150 | 4,155 | -10 | -0.2% | 23,900 |
| 2021/03/22 | 4,205 | 4,240 | 4,165 | 4,165 | -75 | -1.8% | 46,600 |
| 2021/03/19 | 4,170 | 4,285 | 4,150 | 4,240 | +80 | +1.9% | 78,600 |
| 2021/03/18 | 4,145 | 4,160 | 4,135 | 4,160 | ±0 | ±0% | 28,600 |
| 2021/03/17 | 4,160 | 4,160 | 4,120 | 4,160 | -5 | -0.1% | 28,500 |
| 2021/03/16 | 4,115 | 4,170 | 4,100 | 4,165 | +60 | +1.5% | 28,500 |
| 2021/03/15 | 4,045 | 4,120 | 4,040 | 4,105 | +80 | +2% | 31,000 |
| 2021/03/12 | 4,005 | 4,035 | 3,975 | 4,025 | -20 | -0.5% | 35,200 |
| 2021/03/11 | 4,005 | 4,045 | 3,995 | 4,045 | +30 | +0.7% | 21,900 |
| 2021/03/10 | 3,980 | 4,015 | 3,935 | 4,015 | +35 | +0.9% | 35,600 |
| 2021/03/09 | 3,960 | 3,995 | 3,950 | 3,980 | +45 | +1.1% | 28,300 |
| 2021/03/08 | 3,945 | 3,945 | 3,920 | 3,935 | +25 | +0.6% | 29,200 |
| 2021/03/05 | 3,865 | 3,915 | 3,840 | 3,910 | +65 | +1.7% | 37,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 23,100 |
| 2021/03/03 | 3,855 | 3,880 | 3,845 | 3,880 | +15 | +0.4% | 18,600 |
| 2021/03/02 | 3,845 | 3,865 | 3,820 | 3,865 | +20 | +0.5% | 21,600 |
| 2021/03/01 | 3,770 | 3,850 | 3,765 | 3,845 | +85 | +2.3% | 24,700 |
| 2021/02/26 | 3,830 | 3,830 | 3,760 | 3,760 | -85 | -2.2% | 80,100 |
| 2021/02/25 | 3,850 | 3,870 | 3,815 | 3,845 | +50 | +1.3% | 30,400 |
| 2021/02/24 | 3,810 | 3,840 | 3,795 | 3,795 | -10 | -0.3% | 39,800 |
| 2021/02/22 | 3,780 | 3,810 | 3,740 | 3,805 | +25 | +0.7% | 43,300 |
| 2021/02/19 | 3,795 | 3,795 | 3,765 | 3,780 | -20 | -0.5% | 33,200 |
| 2021/02/18 | 3,835 | 3,850 | 3,800 | 3,800 | -35 | -0.9% | 24,300 |
| 2021/02/17 | 3,830 | 3,855 | 3,820 | 3,835 | +5 | +0.1% | 16,300 |
| 2021/02/16 | 3,890 | 3,900 | 3,830 | 3,830 | -25 | -0.6% | 24,100 |
| 2021/02/15 | 3,880 | 3,895 | 3,855 | 3,855 | -15 | -0.4% | 20,700 |
| 2021/02/12 | 3,930 | 3,930 | 3,855 | 3,870 | -45 | -1.1% | 35,500 |
| 2021/02/10 | 3,875 | 3,915 | 3,855 | 3,915 | +70 | +1.8% | 35,600 |
| 2021/02/09 | 3,800 | 3,855 | 3,765 | 3,845 | +35 | +0.9% | 38,500 |
| 2021/02/08 | 3,860 | 3,950 | 3,795 | 3,810 | +100 | +2.7% | 89,400 |
| 2021/02/05 | 3,700 | 3,760 | 3,685 | 3,710 | +20 | +0.5% | 30,400 |
| 2021/02/04 | 3,675 | 3,700 | 3,665 | 3,690 | +10 | +0.3% | 18,200 |
| 2021/02/03 | 3,680 | 3,690 | 3,670 | 3,680 | ±0 | ±0% | 13,200 |
| 2021/02/02 | 3,660 | 3,685 | 3,650 | 3,680 | +30 | +0.8% | 12,100 |
| 2021/02/01 | 3,680 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 20,700 |
| 2021/01/29 | 3,725 | 3,735 | 3,680 | 3,695 | -20 | -0.5% | 36,300 |
| 2021/01/28 | 3,690 | 3,725 | 3,665 | 3,715 | +25 | +0.7% | 76,600 |
| 2021/01/27 | 3,690 | 3,735 | 3,685 | 3,690 | -15 | -0.4% | 30,600 |
| 2021/01/26 | 3,695 | 3,705 | 3,665 | 3,705 | +35 | +1% | 30,400 |
| 2021/01/25 | 3,700 | 3,700 | 3,640 | 3,670 | +10 | +0.3% | 27,200 |
| 2021/01/22 | 3,670 | 3,710 | 3,660 | 3,660 | -10 | -0.3% | 33,600 |
| 2021/01/21 | 3,645 | 3,675 | 3,635 | 3,670 | +45 | +1.2% | 21,600 |
| 2021/01/20 | 3,605 | 3,630 | 3,575 | 3,625 | +10 | +0.3% | 25,900 |
| 2021/01/19 | 3,650 | 3,655 | 3,605 | 3,615 | -25 | -0.7% | 30,900 |
| 2021/01/18 | 3,680 | 3,685 | 3,640 | 3,640 | -30 | -0.8% | 18,500 |
| 2021/01/15 | 3,705 | 3,705 | 3,665 | 3,670 | -35 | -0.9% | 27,800 |
| 2021/01/14 | 3,675 | 3,705 | 3,660 | 3,705 | +45 | +1.2% | 33,800 |
| 2021/01/13 | 3,660 | 3,680 | 3,630 | 3,660 | -5 | -0.1% | 31,600 |
| 2021/01/12 | 3,600 | 3,695 | 3,580 | 3,665 | +55 | +1.5% | 43,900 |
| 2021/01/08 | 3,570 | 3,615 | 3,570 | 3,610 | +35 | +1% | 28,100 |
901～
950
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
