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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,750 | 3,780 | 3,725 | 3,735 | -35 | -0.9% | 13,000 |
| 2018/05/07 | 3,775 | 3,775 | 3,740 | 3,770 | -5 | -0.1% | 8,600 |
| 2018/05/02 | 3,765 | 3,775 | 3,740 | 3,775 | +10 | +0.3% | 9,900 |
| 2018/05/01 | 3,780 | 3,785 | 3,745 | 3,765 | -15 | -0.4% | 11,500 |
| 2018/04/27 | 3,790 | 3,795 | 3,750 | 3,780 | +20 | +0.5% | 21,000 |
| 2018/04/26 | 3,735 | 3,760 | 3,725 | 3,760 | +25 | +0.7% | 8,700 |
| 2018/04/25 | 3,720 | 3,740 | 3,715 | 3,735 | -10 | -0.3% | 7,500 |
| 2018/04/24 | 3,745 | 3,760 | 3,720 | 3,745 | +20 | +0.5% | 11,500 |
| 2018/04/23 | 3,740 | 3,740 | 3,695 | 3,725 | -5 | -0.1% | 12,800 |
| 2018/04/20 | 3,745 | 3,745 | 3,715 | 3,730 | -5 | -0.1% | 8,700 |
| 2018/04/19 | 3,720 | 3,740 | 3,700 | 3,735 | +15 | +0.4% | 9,300 |
| 2018/04/18 | 3,715 | 3,725 | 3,710 | 3,720 | +5 | +0.1% | 8,600 |
| 2018/04/17 | 3,725 | 3,735 | 3,710 | 3,715 | -10 | -0.3% | 11,500 |
| 2018/04/16 | 3,695 | 3,730 | 3,680 | 3,725 | +25 | +0.7% | 14,400 |
| 2018/04/13 | 3,695 | 3,715 | 3,675 | 3,700 | +15 | +0.4% | 13,800 |
| 2018/04/12 | 3,685 | 3,690 | 3,665 | 3,685 | ±0 | ±0% | 6,100 |
| 2018/04/11 | 3,695 | 3,695 | 3,660 | 3,685 | -10 | -0.3% | 12,200 |
| 2018/04/10 | 3,730 | 3,745 | 3,690 | 3,695 | -35 | -0.9% | 16,700 |
| 2018/04/09 | 3,695 | 3,740 | 3,695 | 3,730 | +35 | +0.9% | 9,400 |
| 2018/04/06 | 3,645 | 3,725 | 3,645 | 3,695 | +30 | +0.8% | 23,900 |
| 2018/04/05 | 3,640 | 3,680 | 3,620 | 3,665 | +40 | +1.1% | 16,700 |
| 2018/04/04 | 3,590 | 3,645 | 3,565 | 3,625 | +60 | +1.7% | 21,000 |
| 2018/04/03 | 3,570 | 3,590 | 3,555 | 3,565 | -10 | -0.3% | 14,000 |
| 2018/04/02 | 3,645 | 3,645 | 3,575 | 3,575 | -55 | -1.5% | 20,500 |
| 2018/03/30 | 3,625 | 3,640 | 3,590 | 3,630 | +15 | +0.4% | 22,800 |
| 2018/03/29 | 3,630 | 3,645 | 3,575 | 3,615 | -5 | -0.1% | 22,200 |
| 2018/03/28 | 3,615 | 3,630 | 3,575 | 3,620 | -100 | -2.7% | 31,400 |
| 2018/03/27 | 3,635 | 3,720 | 3,635 | 3,720 | +100 | +2.8% | 83,500 |
| 2018/03/26 | 3,630 | 3,635 | 3,575 | 3,620 | +10 | +0.3% | 57,000 |
| 2018/03/23 | 3,670 | 3,670 | 3,605 | 3,610 | -75 | -2% | 36,400 |
| 2018/03/22 | 3,695 | 3,695 | 3,640 | 3,685 | ±0 | ±0% | 33,300 |
| 2018/03/20 | 3,670 | 3,690 | 3,645 | 3,685 | +20 | +0.5% | 16,400 |
| 2018/03/19 | 3,720 | 3,725 | 3,645 | 3,665 | -55 | -1.5% | 30,600 |
| 2018/03/16 | 3,735 | 3,740 | 3,680 | 3,720 | +10 | +0.3% | 46,200 |
| 2018/03/15 | 3,720 | 3,735 | 3,675 | 3,710 | -10 | -0.3% | 19,600 |
| 2018/03/14 | 3,725 | 3,735 | 3,710 | 3,720 | -15 | -0.4% | 11,300 |
| 2018/03/13 | 3,705 | 3,740 | 3,705 | 3,735 | +40 | +1.1% | 13,800 |
| 2018/03/12 | 3,700 | 3,700 | 3,675 | 3,695 | +20 | +0.5% | 13,600 |
| 2018/03/09 | 3,680 | 3,700 | 3,655 | 3,675 | +35 | +1% | 26,600 |
| 2018/03/08 | 3,685 | 3,695 | 3,640 | 3,640 | -45 | -1.2% | 19,900 |
| 2018/03/07 | 3,650 | 3,705 | 3,645 | 3,685 | +25 | +0.7% | 18,500 |
| 2018/03/06 | 3,680 | 3,690 | 3,650 | 3,660 | -5 | -0.1% | 18,900 |
| 2018/03/05 | 3,670 | 3,685 | 3,650 | 3,665 | +20 | +0.5% | 19,300 |
| 2018/03/02 | 3,660 | 3,660 | 3,635 | 3,645 | -20 | -0.5% | 18,800 |
| 2018/03/01 | 3,720 | 3,720 | 3,665 | 3,665 | -45 | -1.2% | 21,300 |
| 2018/02/28 | 3,745 | 3,755 | 3,705 | 3,710 | -25 | -0.7% | 15,000 |
| 2018/02/27 | 3,720 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 13,500 |
| 2018/02/26 | 3,735 | 3,750 | 3,700 | 3,710 | -5 | -0.1% | 13,300 |
| 2018/02/23 | 3,730 | 3,755 | 3,710 | 3,715 | ±0 | ±0% | 14,400 |
| 2018/02/22 | 3,730 | 3,730 | 3,690 | 3,715 | +15 | +0.4% | 20,100 |
1601～
1650
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
