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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 4,095 | 4,105 | 4,040 | 4,080 | ±0 | ±0% | 12,500 |
| 2019/06/13 | 4,125 | 4,130 | 4,050 | 4,080 | -45 | -1.1% | 16,900 |
| 2019/06/12 | 4,145 | 4,150 | 4,120 | 4,125 | -5 | -0.1% | 7,800 |
| 2019/06/11 | 4,165 | 4,175 | 4,105 | 4,130 | -40 | -1% | 13,000 |
| 2019/06/10 | 4,065 | 4,175 | 4,065 | 4,170 | +85 | +2.1% | 21,000 |
| 2019/06/07 | 4,070 | 4,100 | 4,060 | 4,085 | +15 | +0.4% | 15,200 |
| 2019/06/06 | 4,070 | 4,075 | 4,050 | 4,070 | -5 | -0.1% | 4,300 |
| 2019/06/05 | 4,020 | 4,090 | 3,980 | 4,075 | +125 | +3.2% | 20,800 |
| 2019/06/04 | 3,975 | 3,995 | 3,920 | 3,950 | -25 | -0.6% | 15,900 |
| 2019/06/03 | 3,900 | 3,995 | 3,900 | 3,975 | +10 | +0.3% | 11,500 |
| 2019/05/31 | 4,005 | 4,025 | 3,920 | 3,965 | -45 | -1.1% | 18,500 |
| 2019/05/30 | 4,070 | 4,070 | 4,000 | 4,010 | -75 | -1.8% | 9,300 |
| 2019/05/29 | 4,005 | 4,085 | 3,970 | 4,085 | +55 | +1.4% | 21,200 |
| 2019/05/28 | 3,955 | 4,035 | 3,955 | 4,030 | +55 | +1.4% | 26,300 |
| 2019/05/27 | 3,980 | 3,980 | 3,950 | 3,975 | -15 | -0.4% | 11,200 |
| 2019/05/24 | 3,995 | 3,995 | 3,970 | 3,990 | ±0 | ±0% | 5,900 |
| 2019/05/23 | 3,995 | 4,010 | 3,970 | 3,990 | +30 | +0.8% | 9,200 |
| 2019/05/22 | 4,025 | 4,025 | 3,955 | 3,960 | -35 | -0.9% | 8,300 |
| 2019/05/21 | 4,025 | 4,025 | 3,980 | 3,995 | -30 | -0.7% | 7,400 |
| 2019/05/20 | 4,020 | 4,035 | 4,000 | 4,025 | +10 | +0.2% | 7,400 |
| 2019/05/17 | 3,950 | 4,020 | 3,950 | 4,015 | +65 | +1.6% | 11,500 |
| 2019/05/16 | 3,925 | 3,950 | 3,915 | 3,950 | +25 | +0.6% | 8,400 |
| 2019/05/15 | 3,980 | 3,980 | 3,875 | 3,925 | +10 | +0.3% | 14,700 |
| 2019/05/14 | 3,950 | 3,950 | 3,835 | 3,915 | +20 | +0.5% | 30,400 |
| 2019/05/13 | 3,890 | 3,910 | 3,860 | 3,895 | +70 | +1.8% | 16,200 |
| 2019/05/10 | 3,845 | 3,855 | 3,795 | 3,825 | -20 | -0.5% | 15,700 |
| 2019/05/09 | 3,900 | 3,900 | 3,830 | 3,845 | -60 | -1.5% | 24,300 |
| 2019/05/08 | 3,980 | 3,980 | 3,905 | 3,905 | -105 | -2.6% | 19,500 |
| 2019/05/07 | 3,950 | 4,040 | 3,950 | 4,010 | +30 | +0.8% | 9,400 |
| 2019/04/26 | 4,025 | 4,030 | 3,975 | 3,980 | -45 | -1.1% | 11,100 |
| 2019/04/25 | 4,025 | 4,045 | 4,000 | 4,025 | +25 | +0.6% | 5,400 |
| 2019/04/24 | 4,060 | 4,060 | 3,990 | 4,000 | -60 | -1.5% | 10,100 |
| 2019/04/23 | 4,065 | 4,100 | 4,050 | 4,060 | +20 | +0.5% | 11,400 |
| 2019/04/22 | 3,995 | 4,050 | 3,990 | 4,040 | +30 | +0.7% | 6,000 |
| 2019/04/19 | 4,005 | 4,025 | 3,995 | 4,010 | +10 | +0.3% | 5,700 |
| 2019/04/18 | 4,070 | 4,070 | 3,985 | 4,000 | -55 | -1.4% | 11,200 |
| 2019/04/17 | 4,120 | 4,125 | 4,040 | 4,055 | -75 | -1.8% | 7,900 |
| 2019/04/16 | 4,085 | 4,140 | 4,080 | 4,130 | +35 | +0.9% | 15,200 |
| 2019/04/15 | 4,010 | 4,095 | 4,010 | 4,095 | +85 | +2.1% | 15,000 |
| 2019/04/12 | 4,030 | 4,030 | 4,000 | 4,010 | -20 | -0.5% | 5,900 |
| 2019/04/11 | 4,050 | 4,065 | 4,025 | 4,030 | -35 | -0.9% | 12,500 |
| 2019/04/10 | 4,015 | 4,065 | 4,015 | 4,065 | +15 | +0.4% | 5,400 |
| 2019/04/09 | 4,045 | 4,055 | 4,025 | 4,050 | -40 | -1% | 8,900 |
| 2019/04/08 | 4,090 | 4,090 | 4,070 | 4,090 | ±0 | ±0% | 2,600 |
| 2019/04/05 | 4,075 | 4,090 | 4,065 | 4,090 | +15 | +0.4% | 7,800 |
| 2019/04/04 | 4,100 | 4,100 | 4,060 | 4,075 | -35 | -0.9% | 10,700 |
| 2019/04/03 | 4,050 | 4,110 | 4,000 | 4,110 | +65 | +1.6% | 20,100 |
| 2019/04/02 | 4,150 | 4,150 | 4,025 | 4,045 | -80 | -1.9% | 21,300 |
| 2019/04/01 | 4,155 | 4,170 | 4,120 | 4,125 | +5 | +0.1% | 19,700 |
| 2019/03/29 | 4,120 | 4,130 | 4,080 | 4,120 | +5 | +0.1% | 14,400 |
1501～
1550
件表示中 / 3755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 | 209,200円 | +4.0% | -0.3% | 3.35% | 9.88倍 | 0.66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 |
| ウェルネオ | 233,400円 | +17.4% | +1.5% | 4.63% | 12.86倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,700円 | +4.0% | -18.3% | 1.56% | 14.38倍 | 1.00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 |
| 日東富士 | 716,000円 | +0.9% | -2.9% | 3.91% | 15.52倍 | 1.32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 |
| ユーグレナ | 50,000円 | +5.0% | +294.4% | 0.00% | - | 2.16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
