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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 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 |
| 2020/08/12 | 3,900 | 3,940 | 3,850 | 3,885 | -20 | -0.5% | 27,900 |
| 2020/08/11 | 3,800 | 3,920 | 3,800 | 3,905 | +130 | +3.4% | 23,400 |
| 2020/08/07 | 3,905 | 3,905 | 3,735 | 3,775 | -200 | -5% | 59,200 |
| 2020/08/06 | 3,950 | 4,000 | 3,950 | 3,975 | +10 | +0.3% | 20,400 |
| 2020/08/05 | 3,965 | 3,990 | 3,940 | 3,965 | -15 | -0.4% | 12,300 |
| 2020/08/04 | 3,985 | 4,000 | 3,945 | 3,980 | +15 | +0.4% | 11,900 |
| 2020/08/03 | 3,970 | 3,975 | 3,950 | 3,965 | -5 | -0.1% | 8,300 |
| 2020/07/31 | 4,090 | 4,090 | 3,940 | 3,970 | -90 | -2.2% | 21,000 |
| 2020/07/30 | 4,025 | 4,100 | 3,985 | 4,060 | +65 | +1.6% | 19,100 |
| 2020/07/29 | 4,030 | 4,035 | 3,995 | 3,995 | -30 | -0.7% | 6,600 |
| 2020/07/28 | 4,080 | 4,090 | 4,015 | 4,025 | -55 | -1.3% | 8,300 |
| 2020/07/27 | 4,060 | 4,080 | 4,025 | 4,080 | +60 | +1.5% | 13,700 |
| 2020/07/22 | 4,080 | 4,080 | 4,020 | 4,020 | -60 | -1.5% | 15,200 |
| 2020/07/21 | 4,030 | 4,080 | 4,010 | 4,080 | +30 | +0.7% | 17,300 |
| 2020/07/20 | 4,070 | 4,070 | 3,990 | 4,050 | -25 | -0.6% | 9,800 |
| 2020/07/17 | 4,005 | 4,095 | 3,955 | 4,075 | +115 | +2.9% | 40,200 |
1151～
1200
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
