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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 3,525 | 3,595 | 3,525 | 3,570 | +50 | +1.4% | 28,100 |
| 2020/12/11 | 3,525 | 3,545 | 3,490 | 3,520 | -15 | -0.4% | 27,700 |
| 2020/12/10 | 3,490 | 3,565 | 3,480 | 3,535 | +45 | +1.3% | 26,200 |
| 2020/12/09 | 3,490 | 3,495 | 3,465 | 3,490 | +10 | +0.3% | 26,700 |
| 2020/12/08 | 3,505 | 3,510 | 3,470 | 3,480 | -25 | -0.7% | 29,300 |
| 2020/12/07 | 3,560 | 3,565 | 3,500 | 3,505 | -50 | -1.4% | 33,200 |
| 2020/12/04 | 3,560 | 3,590 | 3,535 | 3,555 | -5 | -0.1% | 24,000 |
| 2020/12/03 | 3,525 | 3,570 | 3,520 | 3,560 | +35 | +1% | 25,100 |
| 2020/12/02 | 3,585 | 3,600 | 3,510 | 3,525 | -70 | -1.9% | 58,400 |
| 2020/12/01 | 3,585 | 3,600 | 3,545 | 3,595 | +35 | +1% | 33,100 |
| 2020/11/30 | 3,680 | 3,680 | 3,560 | 3,560 | -90 | -2.5% | 46,300 |
| 2020/11/27 | 3,665 | 3,695 | 3,650 | 3,650 | -15 | -0.4% | 38,600 |
| 2020/11/26 | 3,680 | 3,695 | 3,660 | 3,665 | -20 | -0.5% | 20,800 |
| 2020/11/25 | 3,700 | 3,725 | 3,680 | 3,685 | -10 | -0.3% | 27,000 |
| 2020/11/24 | 3,740 | 3,740 | 3,690 | 3,695 | -10 | -0.3% | 23,300 |
| 2020/11/20 | 3,675 | 3,735 | 3,675 | 3,705 | +30 | +0.8% | 14,400 |
| 2020/11/19 | 3,685 | 3,720 | 3,675 | 3,675 | -10 | -0.3% | 13,000 |
| 2020/11/18 | 3,720 | 3,720 | 3,675 | 3,685 | -50 | -1.3% | 26,700 |
| 2020/11/17 | 3,760 | 3,775 | 3,725 | 3,735 | -25 | -0.7% | 16,200 |
| 2020/11/16 | 3,760 | 3,800 | 3,760 | 3,760 | ±0 | ±0% | 20,100 |
| 2020/11/13 | 3,810 | 3,820 | 3,735 | 3,760 | -60 | -1.6% | 18,100 |
| 2020/11/12 | 3,875 | 3,875 | 3,815 | 3,820 | -65 | -1.7% | 11,700 |
| 2020/11/11 | 3,825 | 3,890 | 3,815 | 3,885 | +85 | +2.2% | 26,300 |
| 2020/11/10 | 3,800 | 3,820 | 3,740 | 3,800 | +15 | +0.4% | 24,900 |
| 2020/11/09 | 3,740 | 3,800 | 3,710 | 3,785 | +45 | +1.2% | 18,800 |
| 2020/11/06 | 3,800 | 3,800 | 3,715 | 3,740 | -80 | -2.1% | 21,300 |
| 2020/11/05 | 3,675 | 3,845 | 3,640 | 3,820 | +5 | +0.1% | 44,200 |
| 2020/11/04 | 3,770 | 3,855 | 3,720 | 3,815 | +80 | +2.1% | 29,800 |
| 2020/11/02 | 3,705 | 3,770 | 3,705 | 3,735 | +45 | +1.2% | 19,900 |
| 2020/10/30 | 3,740 | 3,740 | 3,665 | 3,690 | -45 | -1.2% | 23,900 |
| 2020/10/29 | 3,715 | 3,750 | 3,715 | 3,735 | -15 | -0.4% | 15,200 |
| 2020/10/28 | 3,720 | 3,760 | 3,715 | 3,750 | ±0 | ±0% | 16,100 |
| 2020/10/27 | 3,760 | 3,760 | 3,715 | 3,750 | -10 | -0.3% | 10,700 |
| 2020/10/26 | 3,730 | 3,765 | 3,730 | 3,760 | +30 | +0.8% | 6,100 |
| 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 |
1101～
1150
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
