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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,962 | 1,964 | 1,948 | 1,956 | +2 | +0.1% | 65,800 |
| 2024/02/21 | 1,939 | 1,956 | 1,933 | 1,954 | +18 | +0.9% | 42,100 |
| 2024/02/20 | 1,945 | 1,950 | 1,936 | 1,936 | -6 | -0.3% | 42,300 |
| 2024/02/19 | 1,921 | 1,945 | 1,919 | 1,942 | +22 | +1.1% | 46,900 |
| 2024/02/16 | 1,928 | 1,933 | 1,908 | 1,920 | +11 | +0.6% | 78,900 |
| 2024/02/15 | 1,947 | 1,947 | 1,909 | 1,909 | -17 | -0.9% | 76,500 |
| 2024/02/14 | 1,965 | 1,973 | 1,923 | 1,926 | -41 | -2.1% | 95,600 |
| 2024/02/13 | 1,965 | 1,976 | 1,936 | 1,967 | +8 | +0.4% | 137,700 |
| 2024/02/09 | 1,940 | 1,970 | 1,906 | 1,959 | -111 | -5.4% | 286,800 |
| 2024/02/08 | 2,100 | 2,100 | 2,035 | 2,070 | -16 | -0.8% | 135,700 |
| 2024/02/07 | 2,080 | 2,099 | 2,071 | 2,086 | +12 | +0.6% | 72,400 |
| 2024/02/06 | 2,077 | 2,093 | 2,068 | 2,074 | -3 | -0.1% | 47,700 |
| 2024/02/05 | 2,080 | 2,087 | 2,072 | 2,077 | +5 | +0.2% | 51,500 |
| 2024/02/02 | 2,067 | 2,080 | 2,053 | 2,072 | +5 | +0.2% | 38,300 |
| 2024/02/01 | 2,048 | 2,071 | 2,044 | 2,067 | +19 | +0.9% | 57,900 |
| 2024/01/31 | 2,020 | 2,049 | 2,018 | 2,048 | +28 | +1.4% | 39,300 |
| 2024/01/30 | 2,034 | 2,042 | 2,018 | 2,020 | -14 | -0.7% | 30,500 |
| 2024/01/29 | 2,024 | 2,040 | 2,018 | 2,034 | +17 | +0.8% | 31,000 |
| 2024/01/26 | 2,018 | 2,030 | 2,016 | 2,017 | -12 | -0.6% | 36,500 |
| 2024/01/25 | 2,007 | 2,035 | 2,007 | 2,029 | +12 | +0.6% | 31,500 |
| 2024/01/24 | 2,040 | 2,040 | 2,015 | 2,017 | -29 | -1.4% | 48,900 |
| 2024/01/23 | 2,041 | 2,057 | 2,040 | 2,046 | +1 | ±0% | 42,200 |
| 2024/01/22 | 2,033 | 2,045 | 2,023 | 2,045 | +22 | +1.1% | 40,300 |
| 2024/01/19 | 2,030 | 2,030 | 2,007 | 2,023 | +8 | +0.4% | 50,200 |
| 2024/01/18 | 2,008 | 2,024 | 2,008 | 2,015 | +7 | +0.3% | 29,300 |
| 2024/01/17 | 2,004 | 2,038 | 2,002 | 2,008 | +5 | +0.2% | 41,000 |
| 2024/01/16 | 2,040 | 2,040 | 2,001 | 2,003 | -37 | -1.8% | 29,200 |
| 2024/01/15 | 2,015 | 2,044 | 2,015 | 2,040 | +23 | +1.1% | 31,300 |
| 2024/01/12 | 2,022 | 2,033 | 2,011 | 2,017 | -6 | -0.3% | 49,800 |
| 2024/01/11 | 2,016 | 2,032 | 2,009 | 2,023 | +13 | +0.6% | 67,400 |
| 2024/01/10 | 1,996 | 2,014 | 1,985 | 2,010 | +14 | +0.7% | 62,700 |
| 2024/01/09 | 1,966 | 1,996 | 1,957 | 1,996 | +41 | +2.1% | 95,800 |
| 2024/01/05 | 1,970 | 1,973 | 1,950 | 1,955 | -1 | -0.1% | 43,500 |
| 2024/01/04 | 1,934 | 1,961 | 1,916 | 1,956 | +23 | +1.2% | 54,900 |
| 2023/12/29 | 1,949 | 1,960 | 1,926 | 1,933 | -6 | -0.3% | 52,200 |
| 2023/12/28 | 1,920 | 1,939 | 1,920 | 1,939 | +18 | +0.9% | 34,100 |
| 2023/12/27 | 1,886 | 1,924 | 1,886 | 1,921 | +23 | +1.2% | 63,800 |
| 2023/12/26 | 1,916 | 1,916 | 1,888 | 1,898 | -2 | -0.1% | 77,300 |
| 2023/12/25 | 1,924 | 1,924 | 1,894 | 1,900 | -19 | -1% | 65,000 |
| 2023/12/22 | 1,913 | 1,929 | 1,908 | 1,919 | +15 | +0.8% | 37,700 |
| 2023/12/21 | 1,893 | 1,910 | 1,887 | 1,904 | +4 | +0.2% | 49,800 |
| 2023/12/20 | 1,925 | 1,934 | 1,895 | 1,900 | -24 | -1.2% | 117,600 |
| 2023/12/19 | 1,941 | 1,945 | 1,918 | 1,924 | -20 | -1% | 82,000 |
| 2023/12/18 | 1,948 | 1,949 | 1,931 | 1,944 | -23 | -1.2% | 64,300 |
| 2023/12/15 | 2,012 | 2,012 | 1,956 | 1,967 | -48 | -2.4% | 83,000 |
| 2023/12/14 | 2,011 | 2,018 | 2,001 | 2,015 | +5 | +0.2% | 62,700 |
| 2023/12/13 | 2,032 | 2,045 | 2,010 | 2,010 | -21 | -1% | 62,100 |
| 2023/12/12 | 2,037 | 2,041 | 2,021 | 2,031 | ±0 | ±0% | 48,700 |
| 2023/12/11 | 2,019 | 2,036 | 2,014 | 2,031 | +15 | +0.7% | 44,900 |
| 2023/12/08 | 2,041 | 2,044 | 1,994 | 2,016 | -18 | -0.9% | 119,000 |
51～
100
件表示中 / 3451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 | 198,400円 | -5.9% | +387.5% | 3.02% | 13.12倍 | 0.67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 |
| ユーグレナ | 51,700円 | +13.0% | - | 0.00% | - | 3.49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 |
| ライフドリンク | 516,000円 | +22.3% | +44.3% | 0.68% | 22.56倍 | 6.66倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ブルボン | 233,500円 | +4.4% | -1.9% | 1.58% | 18.10倍 | 0.99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 |
| 伊藤園 １ Ｐ | 186,700円 | - | - | 2.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
