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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,005 | 2,018 | 1,999 | 2,015 | +14 | +0.7% | 59,200 |
| 2024/06/25 | 1,970 | 2,004 | 1,970 | 2,001 | +35 | +1.8% | 64,300 |
| 2024/06/24 | 1,979 | 1,979 | 1,953 | 1,966 | +5 | +0.3% | 32,800 |
| 2024/06/21 | 1,966 | 1,978 | 1,955 | 1,961 | -5 | -0.3% | 68,000 |
| 2024/06/20 | 1,969 | 1,971 | 1,956 | 1,966 | -3 | -0.2% | 36,400 |
| 2024/06/19 | 1,959 | 1,969 | 1,954 | 1,969 | +17 | +0.9% | 28,400 |
| 2024/06/18 | 1,937 | 1,963 | 1,937 | 1,952 | +15 | +0.8% | 30,700 |
| 2024/06/17 | 1,957 | 1,957 | 1,924 | 1,937 | -31 | -1.6% | 44,100 |
| 2024/06/14 | 1,928 | 1,968 | 1,928 | 1,968 | +27 | +1.4% | 63,900 |
| 2024/06/13 | 1,951 | 1,955 | 1,938 | 1,941 | -15 | -0.8% | 35,500 |
| 2024/06/12 | 1,953 | 1,960 | 1,949 | 1,956 | +6 | +0.3% | 31,400 |
| 2024/06/11 | 1,955 | 1,968 | 1,947 | 1,950 | -5 | -0.3% | 33,900 |
| 2024/06/10 | 1,936 | 1,955 | 1,933 | 1,955 | +30 | +1.6% | 36,400 |
| 2024/06/07 | 1,925 | 1,933 | 1,922 | 1,925 | ±0 | ±0% | 23,400 |
| 2024/06/06 | 1,929 | 1,930 | 1,917 | 1,925 | -3 | -0.2% | 41,700 |
| 2024/06/05 | 1,922 | 1,929 | 1,915 | 1,928 | -2 | -0.1% | 47,100 |
| 2024/06/04 | 1,937 | 1,941 | 1,930 | 1,930 | -13 | -0.7% | 23,500 |
| 2024/06/03 | 1,940 | 1,954 | 1,938 | 1,943 | +6 | +0.3% | 29,400 |
| 2024/05/31 | 1,931 | 1,941 | 1,925 | 1,937 | +17 | +0.9% | 56,000 |
| 2024/05/30 | 1,906 | 1,920 | 1,898 | 1,920 | +17 | +0.9% | 41,800 |
| 2024/05/29 | 1,912 | 1,920 | 1,902 | 1,903 | -9 | -0.5% | 29,000 |
| 2024/05/28 | 1,927 | 1,927 | 1,908 | 1,912 | -8 | -0.4% | 28,200 |
| 2024/05/27 | 1,930 | 1,930 | 1,909 | 1,920 | -2 | -0.1% | 24,800 |
| 2024/05/24 | 1,910 | 1,922 | 1,905 | 1,922 | +1 | +0.1% | 34,700 |
| 2024/05/23 | 1,924 | 1,926 | 1,906 | 1,921 | -3 | -0.2% | 32,900 |
| 2024/05/22 | 1,953 | 1,958 | 1,924 | 1,924 | -26 | -1.3% | 35,600 |
| 2024/05/21 | 1,957 | 1,970 | 1,946 | 1,950 | -7 | -0.4% | 33,200 |
| 2024/05/20 | 1,943 | 1,966 | 1,943 | 1,957 | +12 | +0.6% | 38,700 |
| 2024/05/17 | 1,936 | 1,948 | 1,932 | 1,945 | +10 | +0.5% | 28,600 |
| 2024/05/16 | 1,940 | 1,947 | 1,922 | 1,935 | -6 | -0.3% | 49,700 |
| 2024/05/15 | 1,962 | 1,962 | 1,927 | 1,941 | -10 | -0.5% | 49,900 |
| 2024/05/14 | 1,950 | 1,962 | 1,938 | 1,951 | +2 | +0.1% | 85,600 |
| 2024/05/13 | 1,954 | 1,964 | 1,900 | 1,949 | -55 | -2.7% | 122,800 |
| 2024/05/10 | 1,998 | 2,007 | 1,983 | 2,004 | +20 | +1% | 122,400 |
| 2024/05/09 | 1,975 | 1,990 | 1,971 | 1,984 | +11 | +0.6% | 47,200 |
| 2024/05/08 | 1,972 | 1,986 | 1,971 | 1,973 | -2 | -0.1% | 35,000 |
| 2024/05/07 | 1,984 | 1,995 | 1,966 | 1,975 | +3 | +0.2% | 57,800 |
| 2024/05/02 | 1,982 | 1,982 | 1,967 | 1,972 | +4 | +0.2% | 28,300 |
| 2024/05/01 | 1,969 | 1,976 | 1,962 | 1,968 | -11 | -0.6% | 22,800 |
| 2024/04/30 | 1,982 | 1,984 | 1,966 | 1,979 | +9 | +0.5% | 38,000 |
| 2024/04/26 | 1,971 | 1,976 | 1,949 | 1,970 | +7 | +0.4% | 47,700 |
| 2024/04/25 | 1,975 | 1,978 | 1,961 | 1,963 | -17 | -0.9% | 21,500 |
| 2024/04/24 | 1,975 | 1,989 | 1,966 | 1,980 | +5 | +0.3% | 50,000 |
| 2024/04/23 | 1,972 | 1,982 | 1,956 | 1,975 | +9 | +0.5% | 41,400 |
| 2024/04/22 | 1,941 | 1,974 | 1,930 | 1,966 | +56 | +2.9% | 74,200 |
| 2024/04/19 | 1,916 | 1,926 | 1,895 | 1,910 | -24 | -1.2% | 86,000 |
| 2024/04/18 | 1,911 | 1,935 | 1,911 | 1,934 | +21 | +1.1% | 27,900 |
| 2024/04/17 | 1,958 | 1,958 | 1,910 | 1,913 | -44 | -2.2% | 100,000 |
| 2024/04/16 | 1,979 | 1,980 | 1,953 | 1,957 | -35 | -1.8% | 56,800 |
| 2024/04/15 | 1,983 | 1,996 | 1,969 | 1,992 | +6 | +0.3% | 34,500 |
101～
150
件表示中 / 3585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 | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78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 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51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 | 495,000円 | -2.7% | +7.7% | 1.49% | 8.80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
