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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,963 | 1,963 | 1,940 | 1,945 | ±0 | ±0% | 22,400 |
| 2024/09/05 | 1,929 | 1,961 | 1,915 | 1,945 | +21 | +1.1% | 40,400 |
| 2024/09/04 | 1,931 | 1,944 | 1,921 | 1,924 | -20 | -1% | 51,800 |
| 2024/09/03 | 1,949 | 1,959 | 1,944 | 1,944 | +6 | +0.3% | 20,200 |
| 2024/09/02 | 1,955 | 1,960 | 1,930 | 1,938 | -19 | -1% | 24,600 |
| 2024/08/30 | 1,955 | 1,970 | 1,954 | 1,957 | -4 | -0.2% | 44,800 |
| 2024/08/29 | 1,964 | 1,979 | 1,955 | 1,961 | -6 | -0.3% | 29,400 |
| 2024/08/28 | 1,991 | 1,995 | 1,965 | 1,967 | -48 | -2.4% | 48,400 |
| 2024/08/27 | 1,972 | 2,015 | 1,972 | 2,015 | +44 | +2.2% | 57,100 |
| 2024/08/26 | 1,948 | 1,973 | 1,945 | 1,971 | +27 | +1.4% | 38,100 |
| 2024/08/23 | 1,929 | 1,953 | 1,929 | 1,944 | +19 | +1% | 35,000 |
| 2024/08/22 | 1,927 | 1,928 | 1,911 | 1,925 | +6 | +0.3% | 19,100 |
| 2024/08/21 | 1,927 | 1,939 | 1,910 | 1,919 | -10 | -0.5% | 34,400 |
| 2024/08/20 | 1,929 | 1,936 | 1,914 | 1,929 | +11 | +0.6% | 32,200 |
| 2024/08/19 | 1,927 | 1,930 | 1,907 | 1,918 | +2 | +0.1% | 54,400 |
| 2024/08/16 | 1,907 | 1,916 | 1,891 | 1,916 | +14 | +0.7% | 50,200 |
| 2024/08/15 | 1,888 | 1,906 | 1,883 | 1,902 | +21 | +1.1% | 61,700 |
| 2024/08/14 | 1,874 | 1,887 | 1,863 | 1,881 | +9 | +0.5% | 43,100 |
| 2024/08/13 | 1,847 | 1,872 | 1,839 | 1,872 | +23 | +1.2% | 65,500 |
| 2024/08/09 | 1,859 | 1,865 | 1,823 | 1,849 | +30 | +1.6% | 71,100 |
| 2024/08/08 | 1,803 | 1,854 | 1,795 | 1,819 | +14 | +0.8% | 82,500 |
| 2024/08/07 | 1,867 | 1,867 | 1,801 | 1,805 | -22 | -1.2% | 82,000 |
| 2024/08/06 | 1,850 | 1,888 | 1,806 | 1,827 | -16 | -0.9% | 138,100 |
| 2024/08/05 | 1,821 | 1,852 | 1,708 | 1,843 | -47 | -2.5% | 179,100 |
| 2024/08/02 | 1,960 | 1,962 | 1,890 | 1,890 | -89 | -4.5% | 162,000 |
| 2024/08/01 | 2,071 | 2,074 | 1,970 | 1,979 | -118 | -5.6% | 104,400 |
| 2024/07/31 | 2,060 | 2,097 | 2,057 | 2,097 | +47 | +2.3% | 74,200 |
| 2024/07/30 | 2,035 | 2,054 | 2,026 | 2,050 | +15 | +0.7% | 62,600 |
| 2024/07/29 | 2,015 | 2,035 | 2,015 | 2,035 | +38 | +1.9% | 66,600 |
| 2024/07/26 | 2,003 | 2,012 | 1,994 | 1,997 | -7 | -0.3% | 38,300 |
| 2024/07/25 | 1,989 | 2,018 | 1,985 | 2,004 | ±0 | ±0% | 78,800 |
| 2024/07/24 | 2,007 | 2,008 | 1,993 | 2,004 | -3 | -0.1% | 70,200 |
| 2024/07/23 | 1,976 | 2,007 | 1,976 | 2,007 | +31 | +1.6% | 56,200 |
| 2024/07/22 | 2,005 | 2,005 | 1,974 | 1,976 | -17 | -0.9% | 49,300 |
| 2024/07/19 | 1,999 | 2,000 | 1,978 | 1,993 | +1 | +0.1% | 41,200 |
| 2024/07/18 | 1,971 | 2,013 | 1,967 | 1,992 | +21 | +1.1% | 70,000 |
| 2024/07/17 | 1,965 | 1,973 | 1,960 | 1,971 | +21 | +1.1% | 32,600 |
| 2024/07/16 | 1,950 | 1,956 | 1,948 | 1,950 | -2 | -0.1% | 21,600 |
| 2024/07/12 | 1,940 | 1,959 | 1,940 | 1,952 | +13 | +0.7% | 51,100 |
| 2024/07/11 | 1,938 | 1,946 | 1,937 | 1,939 | +14 | +0.7% | 33,700 |
| 2024/07/10 | 1,938 | 1,938 | 1,915 | 1,925 | -6 | -0.3% | 75,600 |
| 2024/07/09 | 1,935 | 1,944 | 1,918 | 1,931 | -2 | -0.1% | 43,300 |
| 2024/07/08 | 1,950 | 1,958 | 1,927 | 1,933 | -15 | -0.8% | 57,900 |
| 2024/07/05 | 1,988 | 1,988 | 1,947 | 1,948 | -32 | -1.6% | 39,500 |
| 2024/07/04 | 1,989 | 1,990 | 1,970 | 1,980 | +2 | +0.1% | 25,800 |
| 2024/07/03 | 1,981 | 1,981 | 1,968 | 1,978 | -3 | -0.2% | 29,700 |
| 2024/07/02 | 1,980 | 1,988 | 1,972 | 1,981 | +8 | +0.4% | 34,700 |
| 2024/07/01 | 1,997 | 2,000 | 1,965 | 1,973 | -20 | -1% | 49,800 |
| 2024/06/28 | 2,010 | 2,010 | 1,985 | 1,993 | -24 | -1.2% | 35,200 |
| 2024/06/27 | 2,015 | 2,018 | 2,006 | 2,017 | +2 | +0.1% | 39,900 |
51～
100
件表示中 / 3585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 | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78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 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51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 | 495,000円 | -2.7% | +7.7% | 1.49% | 8.80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
