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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,785 | 3,785 | 3,730 | 3,730 | -55 | -1.5% | 15,000 |
| 2020/10/22 | 3,790 | 3,790 | 3,745 | 3,785 | ±0 | ±0% | 11,600 |
| 2020/10/21 | 3,765 | 3,815 | 3,755 | 3,785 | +10 | +0.3% | 18,200 |
| 2020/10/20 | 3,820 | 3,830 | 3,770 | 3,775 | -65 | -1.7% | 12,600 |
| 2020/10/19 | 3,845 | 3,880 | 3,825 | 3,840 | +10 | +0.3% | 13,800 |
| 2020/10/16 | 3,810 | 3,855 | 3,810 | 3,830 | +5 | +0.1% | 11,200 |
| 2020/10/15 | 3,845 | 3,865 | 3,815 | 3,825 | -20 | -0.5% | 12,900 |
| 2020/10/14 | 3,855 | 3,865 | 3,835 | 3,845 | -20 | -0.5% | 9,300 |
| 2020/10/13 | 3,870 | 3,890 | 3,835 | 3,865 | +10 | +0.3% | 12,900 |
| 2020/10/12 | 3,865 | 3,865 | 3,830 | 3,855 | -10 | -0.3% | 10,700 |
| 2020/10/09 | 3,870 | 3,870 | 3,835 | 3,865 | -30 | -0.8% | 16,200 |
| 2020/10/08 | 3,885 | 3,925 | 3,850 | 3,895 | +45 | +1.2% | 16,900 |
| 2020/10/07 | 3,860 | 3,900 | 3,840 | 3,850 | -55 | -1.4% | 20,400 |
| 2020/10/06 | 3,925 | 3,925 | 3,870 | 3,905 | -5 | -0.1% | 15,600 |
| 2020/10/05 | 3,845 | 3,940 | 3,845 | 3,910 | +65 | +1.7% | 21,500 |
| 2020/10/02 | 3,980 | 3,985 | 3,845 | 3,845 | - | - | 16,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,025 | 4,025 | 3,950 | 3,950 | -55 | -1.4% | 23,200 |
| 2020/09/29 | 4,045 | 4,050 | 3,950 | 4,005 | -90 | -2.2% | 22,800 |
| 2020/09/28 | 3,965 | 4,125 | 3,940 | 4,095 | +165 | +4.2% | 47,700 |
| 2020/09/25 | 3,905 | 3,985 | 3,900 | 3,930 | +45 | +1.2% | 44,900 |
| 2020/09/24 | 3,920 | 3,935 | 3,860 | 3,885 | -40 | -1% | 24,700 |
| 2020/09/23 | 3,980 | 3,980 | 3,895 | 3,925 | -55 | -1.4% | 31,800 |
| 2020/09/18 | 3,975 | 4,015 | 3,940 | 3,980 | ±0 | ±0% | 55,000 |
| 2020/09/17 | 3,950 | 3,980 | 3,890 | 3,980 | +35 | +0.9% | 26,200 |
| 2020/09/16 | 3,895 | 3,975 | 3,875 | 3,945 | +75 | +1.9% | 31,300 |
| 2020/09/15 | 3,895 | 3,895 | 3,840 | 3,870 | ±0 | ±0% | 14,200 |
| 2020/09/14 | 3,840 | 3,875 | 3,825 | 3,870 | +55 | +1.4% | 25,600 |
| 2020/09/11 | 3,795 | 3,820 | 3,775 | 3,815 | +10 | +0.3% | 27,600 |
| 2020/09/10 | 3,820 | 3,825 | 3,795 | 3,805 | +15 | +0.4% | 18,000 |
| 2020/09/09 | 3,770 | 3,805 | 3,755 | 3,790 | -5 | -0.1% | 22,100 |
| 2020/09/08 | 3,755 | 3,795 | 3,745 | 3,795 | +60 | +1.6% | 10,900 |
| 2020/09/07 | 3,775 | 3,780 | 3,715 | 3,735 | +10 | +0.3% | 11,900 |
| 2020/09/04 | 3,745 | 3,775 | 3,715 | 3,725 | -65 | -1.7% | 13,700 |
| 2020/09/03 | 3,810 | 3,810 | 3,755 | 3,790 | +10 | +0.3% | 13,000 |
| 2020/09/02 | 3,735 | 3,795 | 3,730 | 3,780 | +60 | +1.6% | 17,400 |
| 2020/09/01 | 3,700 | 3,750 | 3,700 | 3,720 | +30 | +0.8% | 21,500 |
| 2020/08/31 | 3,720 | 3,745 | 3,680 | 3,690 | +5 | +0.1% | 21,800 |
| 2020/08/28 | 3,720 | 3,760 | 3,665 | 3,685 | -25 | -0.7% | 25,400 |
| 2020/08/27 | 3,720 | 3,725 | 3,700 | 3,710 | -10 | -0.3% | 12,900 |
| 2020/08/26 | 3,730 | 3,735 | 3,715 | 3,720 | -20 | -0.5% | 8,900 |
| 2020/08/25 | 3,760 | 3,760 | 3,725 | 3,740 | -5 | -0.1% | 15,300 |
| 2020/08/24 | 3,775 | 3,775 | 3,725 | 3,745 | -10 | -0.3% | 12,400 |
| 2020/08/21 | 3,760 | 3,790 | 3,735 | 3,755 | -5 | -0.1% | 17,400 |
| 2020/08/20 | 3,780 | 3,790 | 3,755 | 3,760 | -30 | -0.8% | 18,300 |
| 2020/08/19 | 3,830 | 3,840 | 3,790 | 3,790 | -55 | -1.4% | 16,100 |
| 2020/08/18 | 3,800 | 3,875 | 3,785 | 3,845 | +40 | +1.1% | 34,300 |
| 2020/08/17 | 3,825 | 3,840 | 3,805 | 3,805 | -20 | -0.5% | 11,000 |
| 2020/08/14 | 3,835 | 3,850 | 3,815 | 3,825 | -10 | -0.3% | 44,200 |
| 2020/08/13 | 3,885 | 3,885 | 3,835 | 3,835 | -50 | -1.3% | 34,000 |
1001～
1050
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
