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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/07 | 3,620 | 3,620 | 3,560 | 3,575 | -15 | -0.4% | 35,500 |
| 2021/01/06 | 3,565 | 3,590 | 3,555 | 3,590 | +25 | +0.7% | 13,700 |
| 2021/01/05 | 3,565 | 3,615 | 3,555 | 3,565 | +10 | +0.3% | 29,400 |
| 2021/01/04 | 3,570 | 3,575 | 3,520 | 3,555 | +20 | +0.6% | 16,100 |
| 2020/12/30 | 3,605 | 3,605 | 3,535 | 3,535 | -60 | -1.7% | 22,300 |
| 2020/12/29 | 3,565 | 3,595 | 3,540 | 3,595 | +60 | +1.7% | 20,000 |
| 2020/12/28 | 3,565 | 3,575 | 3,505 | 3,535 | -20 | -0.6% | 29,600 |
| 2020/12/25 | 3,520 | 3,560 | 3,515 | 3,555 | +35 | +1% | 14,400 |
| 2020/12/24 | 3,500 | 3,525 | 3,500 | 3,520 | +5 | +0.1% | 20,800 |
| 2020/12/23 | 3,490 | 3,520 | 3,475 | 3,515 | +25 | +0.7% | 14,300 |
| 2020/12/22 | 3,500 | 3,505 | 3,460 | 3,490 | -5 | -0.1% | 36,000 |
| 2020/12/21 | 3,505 | 3,525 | 3,465 | 3,495 | -5 | -0.1% | 34,800 |
| 2020/12/18 | 3,500 | 3,525 | 3,470 | 3,500 | -5 | -0.1% | 59,900 |
| 2020/12/17 | 3,530 | 3,535 | 3,500 | 3,505 | -25 | -0.7% | 23,400 |
| 2020/12/16 | 3,550 | 3,565 | 3,525 | 3,530 | -5 | -0.1% | 18,200 |
| 2020/12/15 | 3,560 | 3,585 | 3,535 | 3,535 | -35 | -1% | 15,600 |
1051～
1100
件表示中 / 3720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 | 193,200円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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 |
| カンロ | 435,000円 | +5.7% | +0.6% | 2.14% | 18.74倍 | 3.63倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.20倍 | 1.29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 |
| 不二家 | 234,500円 | +7.3% | +2.2% | 1.28% | 33.58倍 | 1.04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 |
| ユーグレナ | 42,600円 | - | - | 0.00% | - | 1.84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 |
市場注目の銘柄
チャート関連のコラム
