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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,045 | 2,053 | 2,030 | 2,034 | -25 | -1.2% | 75,900 |
2023/12/06 | 1,983 | 2,061 | 1,977 | 2,059 | +83 | +4.2% | 123,200 |
2023/12/05 | 1,965 | 2,005 | 1,965 | 1,976 | +7 | +0.4% | 80,600 |
2023/12/04 | 1,982 | 1,991 | 1,967 | 1,969 | -4 | -0.2% | 42,400 |
2023/12/01 | 1,974 | 1,981 | 1,963 | 1,973 | ±0 | ±0% | 76,300 |
2023/11/30 | 1,966 | 1,977 | 1,945 | 1,973 | +9 | +0.5% | 70,500 |
2023/11/29 | 1,960 | 1,964 | 1,941 | 1,964 | +9 | +0.5% | 45,200 |
2023/11/28 | 1,957 | 1,973 | 1,945 | 1,955 | -2 | -0.1% | 45,900 |
2023/11/27 | 1,931 | 1,960 | 1,931 | 1,957 | +45 | +2.4% | 84,200 |
2023/11/24 | 1,910 | 1,926 | 1,895 | 1,912 | -2 | -0.1% | 83,900 |
2023/11/22 | 1,915 | 1,943 | 1,913 | 1,914 | -18 | -0.9% | 51,300 |
2023/11/21 | 1,936 | 1,946 | 1,926 | 1,932 | +1 | +0.1% | 49,100 |
2023/11/20 | 1,970 | 1,978 | 1,931 | 1,931 | -43 | -2.2% | 58,700 |
2023/11/17 | 1,930 | 1,974 | 1,922 | 1,974 | +41 | +2.1% | 87,900 |
2023/11/16 | 1,928 | 1,944 | 1,914 | 1,933 | -5 | -0.3% | 69,000 |
2023/11/15 | 1,960 | 1,960 | 1,926 | 1,938 | -22 | -1.1% | 103,400 |
2023/11/14 | 1,970 | 1,994 | 1,952 | 1,960 | -5 | -0.3% | 204,300 |
2023/11/13 | 1,887 | 1,967 | 1,887 | 1,965 | +85 | +4.5% | 263,400 |
2023/11/10 | 1,875 | 1,911 | 1,860 | 1,880 | +137 | +7.9% | 383,800 |
2023/11/09 | 1,747 | 1,753 | 1,716 | 1,743 | -12 | -0.7% | 109,900 |
2023/11/08 | 1,795 | 1,795 | 1,739 | 1,755 | -40 | -2.2% | 94,300 |
2023/11/07 | 1,790 | 1,814 | 1,789 | 1,795 | +5 | +0.3% | 75,400 |
2023/11/06 | 1,815 | 1,821 | 1,790 | 1,790 | -17 | -0.9% | 82,400 |
2023/11/02 | 1,800 | 1,813 | 1,795 | 1,807 | +12 | +0.7% | 99,600 |
2023/11/01 | 1,797 | 1,797 | 1,775 | 1,795 | +24 | +1.4% | 103,700 |
2023/10/31 | 1,726 | 1,771 | 1,725 | 1,771 | +50 | +2.9% | 99,300 |
2023/10/30 | 1,732 | 1,733 | 1,718 | 1,721 | -22 | -1.3% | 216,600 |
2023/10/27 | 1,736 | 1,743 | 1,726 | 1,743 | +20 | +1.2% | 41,600 |
2023/10/26 | 1,713 | 1,736 | 1,712 | 1,723 | +10 | +0.6% | 39,100 |
2023/10/25 | 1,719 | 1,725 | 1,710 | 1,713 | +6 | +0.4% | 34,100 |
2023/10/24 | 1,706 | 1,713 | 1,687 | 1,707 | -4 | -0.2% | 54,300 |
2023/10/23 | 1,714 | 1,720 | 1,707 | 1,711 | +5 | +0.3% | 34,200 |
2023/10/20 | 1,704 | 1,714 | 1,701 | 1,706 | +6 | +0.4% | 23,700 |
2023/10/19 | 1,696 | 1,708 | 1,693 | 1,700 | -1 | -0.1% | 21,500 |
2023/10/18 | 1,712 | 1,712 | 1,690 | 1,701 | +4 | +0.2% | 32,700 |
2023/10/17 | 1,715 | 1,726 | 1,690 | 1,697 | -14 | -0.8% | 42,500 |
2023/10/16 | 1,732 | 1,742 | 1,709 | 1,711 | -21 | -1.2% | 41,900 |
2023/10/13 | 1,756 | 1,765 | 1,727 | 1,732 | -37 | -2.1% | 62,300 |
2023/10/12 | 1,765 | 1,773 | 1,756 | 1,769 | +2 | +0.1% | 37,900 |
2023/10/11 | 1,786 | 1,787 | 1,764 | 1,767 | -18 | -1% | 50,100 |
2023/10/10 | 1,780 | 1,789 | 1,773 | 1,785 | +22 | +1.2% | 45,400 |
2023/10/06 | 1,755 | 1,774 | 1,750 | 1,763 | +4 | +0.2% | 49,600 |
2023/10/05 | 1,723 | 1,759 | 1,723 | 1,759 | +38 | +2.2% | 60,700 |
2023/10/04 | 1,736 | 1,743 | 1,718 | 1,721 | -23 | -1.3% | 74,300 |
2023/10/03 | 1,764 | 1,767 | 1,742 | 1,744 | -23 | -1.3% | 35,900 |
2023/10/02 | 1,783 | 1,800 | 1,767 | 1,767 | -17 | -1% | 44,000 |
2023/09/29 | 1,806 | 1,809 | 1,778 | 1,784 | -15 | -0.8% | 45,000 |
2023/09/28 | 1,815 | 1,828 | 1,790 | 1,799 | -40 | -2.2% | 75,500 |
2023/09/27 | 1,830 | 1,839 | 1,819 | 1,839 | +8 | +0.4% | 70,900 |
2023/09/26 | 1,825 | 1,842 | 1,814 | 1,831 | +6 | +0.3% | 38,500 |
101~
150
件表示中 / 3451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 | 198,400円 | -5.9% | +387.5% | 3.02% | 13.12倍 | 0.67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 |
ユーグレナ | 51,700円 | +13.0% | - | 0.00% | - | 3.49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 |
ライフドリンク | 516,000円 | +22.3% | +44.3% | 0.68% | 22.56倍 | 6.66倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やEC。少品種大量生産、内製徹底 |
ブルボン | 233,500円 | +4.4% | -1.9% | 1.58% | 18.10倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が6割程度。米菓、チョコも強い。中国でも菓子展開 |
伊藤園 1 P | 186,700円 | - | - | 2.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム