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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 2018/12/11 | 4,005 | 4,030 | 3,950 | 3,965 | ±0 | ±0% | 12,300 |
| 2018/12/10 | 3,980 | 4,015 | 3,940 | 3,965 | -115 | -2.8% | 18,600 |
| 2018/12/07 | 4,085 | 4,090 | 4,020 | 4,080 | -5 | -0.1% | 20,200 |
| 2018/12/06 | 4,040 | 4,090 | 4,035 | 4,085 | +10 | +0.2% | 22,500 |
| 2018/12/05 | 3,995 | 4,075 | 3,980 | 4,075 | +70 | +1.7% | 19,400 |
| 2018/12/04 | 4,070 | 4,070 | 3,995 | 4,005 | -65 | -1.6% | 9,400 |
| 2018/12/03 | 4,050 | 4,085 | 4,045 | 4,070 | +20 | +0.5% | 14,900 |
| 2018/11/30 | 4,050 | 4,085 | 4,035 | 4,050 | +10 | +0.2% | 26,800 |
| 2018/11/29 | 4,030 | 4,045 | 4,025 | 4,040 | +25 | +0.6% | 19,600 |
| 2018/11/28 | 4,000 | 4,030 | 3,985 | 4,015 | +30 | +0.8% | 26,400 |
| 2018/11/27 | 4,020 | 4,020 | 3,970 | 3,985 | -5 | -0.1% | 13,500 |
| 2018/11/26 | 3,990 | 4,030 | 3,980 | 3,990 | -10 | -0.3% | 25,600 |
| 2018/11/22 | 3,970 | 4,000 | 3,945 | 4,000 | +60 | +1.5% | 22,400 |
| 2018/11/21 | 3,905 | 3,970 | 3,905 | 3,940 | -35 | -0.9% | 14,800 |
| 2018/11/20 | 3,900 | 3,985 | 3,900 | 3,975 | +55 | +1.4% | 24,400 |
| 2018/11/19 | 3,855 | 3,920 | 3,840 | 3,920 | +20 | +0.5% | 49,200 |
1551～
1600
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
