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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,865 | 3,865 | 3,835 | 3,860 | +25 | +0.7% | 7,500 |
| 2018/07/17 | 3,755 | 3,880 | 3,755 | 3,835 | +80 | +2.1% | 11,600 |
| 2018/07/13 | 3,735 | 3,775 | 3,735 | 3,755 | +20 | +0.5% | 6,100 |
| 2018/07/12 | 3,740 | 3,780 | 3,725 | 3,735 | -5 | -0.1% | 11,900 |
| 2018/07/11 | 3,810 | 3,810 | 3,730 | 3,740 | -45 | -1.2% | 12,600 |
| 2018/07/10 | 3,875 | 3,875 | 3,785 | 3,785 | -90 | -2.3% | 16,800 |
| 2018/07/09 | 3,855 | 3,875 | 3,855 | 3,875 | +5 | +0.1% | 4,200 |
| 2018/07/06 | 3,855 | 3,900 | 3,845 | 3,870 | +35 | +0.9% | 12,800 |
| 2018/07/05 | 3,855 | 3,870 | 3,830 | 3,835 | -60 | -1.5% | 14,600 |
| 2018/07/04 | 3,810 | 3,915 | 3,785 | 3,895 | +60 | +1.6% | 15,400 |
| 2018/07/03 | 3,930 | 3,930 | 3,810 | 3,835 | -95 | -2.4% | 17,800 |
| 2018/07/02 | 3,980 | 3,985 | 3,920 | 3,930 | -50 | -1.3% | 18,900 |
| 2018/06/29 | 3,990 | 4,000 | 3,940 | 3,980 | ±0 | ±0% | 25,800 |
| 2018/06/28 | 3,960 | 3,990 | 3,925 | 3,980 | +15 | +0.4% | 13,700 |
| 2018/06/27 | 3,935 | 3,995 | 3,930 | 3,965 | +30 | +0.8% | 15,400 |
| 2018/06/26 | 3,945 | 3,970 | 3,930 | 3,935 | -10 | -0.3% | 9,400 |
| 2018/06/25 | 3,945 | 3,970 | 3,925 | 3,945 | -30 | -0.8% | 10,500 |
| 2018/06/22 | 3,975 | 3,990 | 3,920 | 3,975 | +10 | +0.3% | 46,000 |
| 2018/06/21 | 3,990 | 3,990 | 3,945 | 3,965 | -25 | -0.6% | 13,000 |
| 2018/06/20 | 3,940 | 3,990 | 3,930 | 3,990 | +45 | +1.1% | 17,000 |
| 2018/06/19 | 3,990 | 3,990 | 3,905 | 3,945 | -45 | -1.1% | 10,700 |
| 2018/06/18 | 3,990 | 3,995 | 3,945 | 3,990 | ±0 | ±0% | 11,100 |
| 2018/06/15 | 3,970 | 3,990 | 3,955 | 3,990 | +10 | +0.3% | 15,000 |
| 2018/06/14 | 3,930 | 3,985 | 3,930 | 3,980 | -20 | -0.5% | 7,200 |
| 2018/06/13 | 3,985 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 14,300 |
| 2018/06/12 | 3,985 | 4,000 | 3,975 | 4,000 | +15 | +0.4% | 10,400 |
| 2018/06/11 | 3,990 | 3,995 | 3,975 | 3,985 | +5 | +0.1% | 13,800 |
| 2018/06/08 | 3,965 | 3,980 | 3,945 | 3,980 | -5 | -0.1% | 19,800 |
| 2018/06/07 | 4,000 | 4,000 | 3,965 | 3,985 | -15 | -0.4% | 9,000 |
| 2018/06/06 | 3,950 | 4,000 | 3,915 | 4,000 | +50 | +1.3% | 25,700 |
| 2018/06/05 | 4,000 | 4,000 | 3,915 | 3,950 | -45 | -1.1% | 11,200 |
| 2018/06/04 | 4,000 | 4,000 | 3,975 | 3,995 | +10 | +0.3% | 24,800 |
| 2018/06/01 | 3,955 | 4,000 | 3,930 | 3,985 | +10 | +0.3% | 39,900 |
| 2018/05/31 | 3,870 | 3,975 | 3,840 | 3,975 | +135 | +3.5% | 24,500 |
| 2018/05/30 | 3,815 | 3,845 | 3,810 | 3,840 | -20 | -0.5% | 7,400 |
| 2018/05/29 | 3,870 | 3,870 | 3,820 | 3,860 | -5 | -0.1% | 7,900 |
| 2018/05/28 | 3,885 | 3,885 | 3,845 | 3,865 | -15 | -0.4% | 8,300 |
| 2018/05/25 | 3,875 | 3,885 | 3,855 | 3,880 | ±0 | ±0% | 4,500 |
| 2018/05/24 | 3,975 | 3,975 | 3,870 | 3,880 | -85 | -2.1% | 14,800 |
| 2018/05/23 | 3,940 | 3,970 | 3,915 | 3,965 | +25 | +0.6% | 16,900 |
| 2018/05/22 | 3,940 | 3,945 | 3,915 | 3,940 | -5 | -0.1% | 11,900 |
| 2018/05/21 | 3,945 | 3,950 | 3,920 | 3,945 | ±0 | ±0% | 11,800 |
| 2018/05/18 | 3,950 | 3,950 | 3,920 | 3,945 | +15 | +0.4% | 12,500 |
| 2018/05/17 | 3,915 | 3,960 | 3,895 | 3,930 | -5 | -0.1% | 20,300 |
| 2018/05/16 | 3,915 | 3,950 | 3,915 | 3,935 | -20 | -0.5% | 8,500 |
| 2018/05/15 | 3,945 | 3,965 | 3,905 | 3,955 | +10 | +0.3% | 22,000 |
| 2018/05/14 | 3,800 | 3,960 | 3,800 | 3,945 | +165 | +4.4% | 69,700 |
| 2018/05/11 | 3,735 | 3,780 | 3,730 | 3,780 | +25 | +0.7% | 16,000 |
| 2018/05/10 | 3,730 | 3,775 | 3,730 | 3,755 | +25 | +0.7% | 14,000 |
| 2018/05/09 | 3,730 | 3,745 | 3,715 | 3,730 | -5 | -0.1% | 10,600 |
1551～
1600
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
