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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,700 | 3,720 | 3,670 | 3,700 | ±0 | ±0% | 35,100 |
| 2018/02/20 | 3,690 | 3,715 | 3,650 | 3,700 | +55 | +1.5% | 28,500 |
| 2018/02/19 | 3,645 | 3,660 | 3,610 | 3,645 | +75 | +2.1% | 30,600 |
| 2018/02/16 | 3,560 | 3,620 | 3,555 | 3,570 | +45 | +1.3% | 30,400 |
| 2018/02/15 | 3,530 | 3,550 | 3,515 | 3,525 | -15 | -0.4% | 29,200 |
| 2018/02/14 | 3,610 | 3,630 | 3,520 | 3,540 | -80 | -2.2% | 47,600 |
| 2018/02/13 | 3,690 | 3,705 | 3,615 | 3,620 | -60 | -1.6% | 45,100 |
| 2018/02/09 | 3,700 | 3,720 | 3,655 | 3,680 | -60 | -1.6% | 44,600 |
| 2018/02/08 | 3,750 | 3,810 | 3,740 | 3,740 | +5 | +0.1% | 26,800 |
| 2018/02/07 | 3,830 | 3,870 | 3,735 | 3,735 | -55 | -1.5% | 46,000 |
| 2018/02/06 | 3,850 | 3,860 | 3,775 | 3,790 | -100 | -2.6% | 63,900 |
| 2018/02/05 | 3,935 | 3,945 | 3,890 | 3,890 | -70 | -1.8% | 37,100 |
| 2018/02/02 | 3,945 | 3,970 | 3,925 | 3,960 | +15 | +0.4% | 17,400 |
| 2018/02/01 | 3,920 | 3,950 | 3,920 | 3,945 | +25 | +0.6% | 15,200 |
| 2018/01/31 | 3,955 | 3,970 | 3,920 | 3,920 | -15 | -0.4% | 25,000 |
| 2018/01/30 | 3,970 | 3,970 | 3,935 | 3,935 | -35 | -0.9% | 16,300 |
| 2018/01/29 | 3,950 | 3,975 | 3,945 | 3,970 | +20 | +0.5% | 16,100 |
| 2018/01/26 | 3,930 | 3,970 | 3,930 | 3,950 | +20 | +0.5% | 14,800 |
| 2018/01/25 | 3,955 | 3,955 | 3,920 | 3,930 | -30 | -0.8% | 22,800 |
| 2018/01/24 | 3,960 | 3,970 | 3,940 | 3,960 | ±0 | ±0% | 19,400 |
| 2018/01/23 | 3,950 | 3,970 | 3,940 | 3,960 | +20 | +0.5% | 14,900 |
| 2018/01/22 | 3,970 | 3,970 | 3,920 | 3,940 | +10 | +0.3% | 23,500 |
| 2018/01/19 | 3,910 | 3,930 | 3,905 | 3,930 | +25 | +0.6% | 15,700 |
| 2018/01/18 | 3,945 | 3,945 | 3,905 | 3,905 | -25 | -0.6% | 24,800 |
| 2018/01/17 | 3,955 | 3,955 | 3,920 | 3,930 | -20 | -0.5% | 20,800 |
| 2018/01/16 | 3,930 | 3,960 | 3,930 | 3,950 | +20 | +0.5% | 10,100 |
| 2018/01/15 | 3,960 | 3,960 | 3,925 | 3,930 | ±0 | ±0% | 9,700 |
| 2018/01/12 | 3,935 | 3,945 | 3,920 | 3,930 | -20 | -0.5% | 16,500 |
| 2018/01/11 | 3,975 | 3,980 | 3,925 | 3,950 | -25 | -0.6% | 40,100 |
| 2018/01/10 | 3,980 | 3,995 | 3,965 | 3,975 | -10 | -0.3% | 23,300 |
| 2018/01/09 | 3,980 | 3,990 | 3,960 | 3,985 | +10 | +0.3% | 26,400 |
| 2018/01/05 | 3,980 | 3,980 | 3,950 | 3,975 | +5 | +0.1% | 21,500 |
| 2018/01/04 | 3,955 | 3,975 | 3,935 | 3,970 | +35 | +0.9% | 16,000 |
| 2017/12/29 | 3,955 | 3,955 | 3,925 | 3,935 | -10 | -0.3% | 15,600 |
| 2017/12/28 | 3,955 | 3,965 | 3,930 | 3,945 | -10 | -0.3% | 15,500 |
| 2017/12/27 | 4,015 | 4,020 | 3,945 | 3,955 | -60 | -1.5% | 26,400 |
| 2017/12/26 | 3,990 | 4,040 | 3,990 | 4,015 | +25 | +0.6% | 24,800 |
| 2017/12/25 | 3,950 | 3,995 | 3,950 | 3,990 | +35 | +0.9% | 21,200 |
| 2017/12/22 | 3,950 | 3,970 | 3,940 | 3,955 | +30 | +0.8% | 25,400 |
| 2017/12/21 | 3,915 | 3,925 | 3,905 | 3,925 | +10 | +0.3% | 25,200 |
| 2017/12/20 | 3,930 | 3,930 | 3,900 | 3,915 | -20 | -0.5% | 28,600 |
| 2017/12/19 | 3,960 | 3,970 | 3,930 | 3,935 | -25 | -0.6% | 16,000 |
| 2017/12/18 | 3,975 | 4,000 | 3,960 | 3,960 | -35 | -0.9% | 13,800 |
| 2017/12/15 | 3,970 | 3,995 | 3,950 | 3,995 | +20 | +0.5% | 32,500 |
| 2017/12/14 | 3,980 | 3,985 | 3,960 | 3,975 | +10 | +0.3% | 14,100 |
| 2017/12/13 | 3,965 | 3,975 | 3,940 | 3,965 | -5 | -0.1% | 21,700 |
| 2017/12/12 | 4,000 | 4,020 | 3,970 | 3,970 | -35 | -0.9% | 15,100 |
| 2017/12/11 | 3,980 | 4,005 | 3,960 | 4,005 | +25 | +0.6% | 28,400 |
| 2017/12/08 | 3,920 | 3,990 | 3,920 | 3,980 | +5 | +0.1% | 25,600 |
| 2017/12/07 | 3,970 | 3,995 | 3,965 | 3,975 | +10 | +0.3% | 13,800 |
1651～
1700
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
