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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,995 | 3,995 | 3,940 | 3,970 | -10 | -0.3% | 13,900 |
| 2019/02/27 | 4,000 | 4,010 | 3,970 | 3,980 | -20 | -0.5% | 11,300 |
| 2019/02/26 | 4,000 | 4,010 | 3,985 | 4,000 | -25 | -0.6% | 6,000 |
| 2019/02/25 | 4,010 | 4,035 | 3,985 | 4,025 | +40 | +1% | 8,900 |
| 2019/02/22 | 4,040 | 4,040 | 3,980 | 3,985 | -50 | -1.2% | 13,900 |
| 2019/02/21 | 4,055 | 4,055 | 4,015 | 4,035 | -20 | -0.5% | 4,400 |
| 2019/02/20 | 4,055 | 4,080 | 4,020 | 4,055 | -10 | -0.2% | 8,800 |
| 2019/02/19 | 4,080 | 4,100 | 4,055 | 4,065 | -15 | -0.4% | 6,600 |
| 2019/02/18 | 4,040 | 4,080 | 4,025 | 4,080 | +75 | +1.9% | 15,400 |
| 2019/02/15 | 3,930 | 4,015 | 3,900 | 4,005 | +40 | +1% | 9,300 |
| 2019/02/14 | 4,045 | 4,045 | 3,965 | 3,965 | -80 | -2% | 7,800 |
| 2019/02/13 | 3,985 | 4,060 | 3,980 | 4,045 | +40 | +1% | 15,100 |
| 2019/02/12 | 3,920 | 4,035 | 3,915 | 4,005 | +125 | +3.2% | 18,800 |
| 2019/02/08 | 3,985 | 3,985 | 3,880 | 3,880 | -135 | -3.4% | 20,500 |
| 2019/02/07 | 4,140 | 4,140 | 4,010 | 4,015 | +175 | +4.6% | 37,700 |
| 2019/02/06 | 3,950 | 3,950 | 3,840 | 3,840 | -85 | -2.2% | 18,100 |
| 2019/02/05 | 3,895 | 3,925 | 3,890 | 3,925 | +40 | +1% | 8,700 |
| 2019/02/04 | 3,865 | 3,895 | 3,845 | 3,885 | +75 | +2% | 12,100 |
| 2019/02/01 | 3,815 | 3,860 | 3,795 | 3,810 | +10 | +0.3% | 12,100 |
| 2019/01/31 | 3,790 | 3,815 | 3,755 | 3,800 | +65 | +1.7% | 18,400 |
| 2019/01/30 | 3,840 | 3,840 | 3,735 | 3,735 | -105 | -2.7% | 26,400 |
| 2019/01/29 | 3,825 | 3,850 | 3,815 | 3,840 | +15 | +0.4% | 8,900 |
| 2019/01/28 | 3,920 | 3,920 | 3,825 | 3,825 | -95 | -2.4% | 11,500 |
| 2019/01/25 | 3,930 | 3,980 | 3,920 | 3,920 | -10 | -0.3% | 15,000 |
| 2019/01/24 | 3,885 | 3,960 | 3,885 | 3,930 | +45 | +1.2% | 7,200 |
| 2019/01/23 | 3,895 | 3,920 | 3,860 | 3,885 | -5 | -0.1% | 17,600 |
| 2019/01/22 | 3,910 | 3,910 | 3,865 | 3,890 | +20 | +0.5% | 13,400 |
| 2019/01/21 | 3,925 | 3,925 | 3,865 | 3,870 | -25 | -0.6% | 14,300 |
| 2019/01/18 | 3,895 | 3,950 | 3,890 | 3,895 | +25 | +0.6% | 10,300 |
| 2019/01/17 | 3,825 | 3,870 | 3,820 | 3,870 | +70 | +1.8% | 10,700 |
| 2019/01/16 | 3,875 | 3,890 | 3,790 | 3,800 | -85 | -2.2% | 19,400 |
| 2019/01/15 | 3,870 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 12,000 |
| 2019/01/11 | 3,980 | 3,980 | 3,870 | 3,875 | -105 | -2.6% | 16,400 |
| 2019/01/10 | 3,960 | 4,000 | 3,910 | 3,980 | -15 | -0.4% | 13,600 |
| 2019/01/09 | 3,935 | 4,020 | 3,935 | 3,995 | +95 | +2.4% | 21,700 |
| 2019/01/08 | 3,900 | 3,935 | 3,875 | 3,900 | ±0 | ±0% | 13,300 |
| 2019/01/07 | 3,920 | 3,960 | 3,860 | 3,900 | +45 | +1.2% | 17,200 |
| 2019/01/04 | 3,770 | 3,880 | 3,710 | 3,855 | +40 | +1% | 22,800 |
| 2018/12/28 | 3,890 | 3,890 | 3,800 | 3,815 | -25 | -0.7% | 11,400 |
| 2018/12/27 | 3,775 | 3,840 | 3,745 | 3,840 | +205 | +5.6% | 15,600 |
| 2018/12/26 | 3,610 | 3,705 | 3,605 | 3,635 | +60 | +1.7% | 13,200 |
| 2018/12/25 | 3,695 | 3,695 | 3,555 | 3,575 | -135 | -3.6% | 19,700 |
| 2018/12/21 | 3,865 | 3,865 | 3,700 | 3,710 | -155 | -4% | 33,500 |
| 2018/12/20 | 3,890 | 3,895 | 3,825 | 3,865 | -60 | -1.5% | 18,800 |
| 2018/12/19 | 4,015 | 4,015 | 3,905 | 3,925 | -105 | -2.6% | 21,700 |
| 2018/12/18 | 4,085 | 4,110 | 4,030 | 4,030 | -55 | -1.3% | 22,500 |
| 2018/12/17 | 4,075 | 4,095 | 4,025 | 4,085 | +10 | +0.2% | 14,400 |
| 2018/12/14 | 4,100 | 4,120 | 4,065 | 4,075 | +15 | +0.4% | 29,800 |
| 2018/12/13 | 4,090 | 4,110 | 4,055 | 4,060 | -10 | -0.2% | 31,400 |
| 2018/12/12 | 4,035 | 4,075 | 3,985 | 4,070 | +105 | +2.6% | 18,700 |
1401～
1450
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
