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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 3,780 | 3,840 | 3,780 | 3,830 | +50 | +1.3% | 17,600 |
| 2018/10/25 | 3,780 | 3,830 | 3,765 | 3,780 | -70 | -1.8% | 13,600 |
| 2018/10/24 | 3,845 | 3,860 | 3,790 | 3,850 | +40 | +1% | 15,000 |
| 2018/10/23 | 3,830 | 3,830 | 3,790 | 3,810 | -25 | -0.7% | 13,900 |
| 2018/10/22 | 3,830 | 3,865 | 3,775 | 3,835 | +20 | +0.5% | 13,900 |
| 2018/10/19 | 3,740 | 3,815 | 3,710 | 3,815 | +40 | +1.1% | 13,300 |
| 2018/10/18 | 3,760 | 3,785 | 3,720 | 3,775 | +25 | +0.7% | 13,300 |
| 2018/10/17 | 3,705 | 3,760 | 3,705 | 3,750 | +50 | +1.4% | 9,200 |
| 2018/10/16 | 3,680 | 3,705 | 3,665 | 3,700 | +20 | +0.5% | 9,500 |
| 2018/10/15 | 3,715 | 3,720 | 3,675 | 3,680 | -75 | -2% | 18,400 |
| 2018/10/12 | 3,790 | 3,800 | 3,710 | 3,755 | -30 | -0.8% | 17,100 |
| 2018/10/11 | 3,850 | 3,850 | 3,765 | 3,785 | -115 | -2.9% | 18,200 |
| 2018/10/10 | 3,875 | 3,915 | 3,875 | 3,900 | +50 | +1.3% | 13,900 |
| 2018/10/09 | 3,865 | 3,870 | 3,805 | 3,850 | -15 | -0.4% | 8,100 |
| 2018/10/05 | 3,835 | 3,870 | 3,835 | 3,865 | +10 | +0.3% | 6,700 |
| 2018/10/04 | 3,860 | 3,860 | 3,810 | 3,855 | +15 | +0.4% | 8,300 |
| 2018/10/03 | 3,900 | 3,900 | 3,840 | 3,840 | -60 | -1.5% | 7,100 |
| 2018/10/02 | 3,885 | 3,910 | 3,870 | 3,900 | +30 | +0.8% | 12,500 |
| 2018/10/01 | 3,890 | 3,895 | 3,850 | 3,870 | -25 | -0.6% | 6,600 |
| 2018/09/28 | 3,900 | 3,920 | 3,880 | 3,895 | +20 | +0.5% | 12,000 |
| 2018/09/27 | 3,960 | 3,960 | 3,870 | 3,875 | -70 | -1.8% | 12,300 |
| 2018/09/26 | 3,905 | 3,950 | 3,885 | 3,945 | -5 | -0.1% | 22,100 |
| 2018/09/25 | 3,885 | 3,950 | 3,885 | 3,950 | +70 | +1.8% | 34,000 |
| 2018/09/21 | 3,770 | 3,880 | 3,750 | 3,880 | +120 | +3.2% | 27,300 |
| 2018/09/20 | 3,775 | 3,780 | 3,730 | 3,760 | +5 | +0.1% | 13,100 |
| 2018/09/19 | 3,750 | 3,775 | 3,715 | 3,755 | +35 | +0.9% | 11,100 |
| 2018/09/18 | 3,650 | 3,730 | 3,645 | 3,720 | +70 | +1.9% | 12,000 |
| 2018/09/14 | 3,600 | 3,655 | 3,600 | 3,650 | +40 | +1.1% | 24,400 |
| 2018/09/13 | 3,625 | 3,670 | 3,605 | 3,610 | +5 | +0.1% | 16,500 |
| 2018/09/12 | 3,670 | 3,675 | 3,605 | 3,605 | -85 | -2.3% | 17,000 |
| 2018/09/11 | 3,710 | 3,710 | 3,675 | 3,690 | -20 | -0.5% | 7,900 |
| 2018/09/10 | 3,675 | 3,735 | 3,670 | 3,710 | +30 | +0.8% | 13,400 |
| 2018/09/07 | 3,700 | 3,710 | 3,660 | 3,680 | -40 | -1.1% | 13,500 |
| 2018/09/06 | 3,740 | 3,740 | 3,710 | 3,720 | -20 | -0.5% | 6,700 |
| 2018/09/05 | 3,740 | 3,750 | 3,725 | 3,740 | -15 | -0.4% | 9,400 |
| 2018/09/04 | 3,790 | 3,790 | 3,750 | 3,755 | -5 | -0.1% | 7,700 |
| 2018/09/03 | 3,810 | 3,815 | 3,735 | 3,760 | -50 | -1.3% | 12,700 |
| 2018/08/31 | 3,795 | 3,825 | 3,780 | 3,810 | +25 | +0.7% | 15,800 |
| 2018/08/30 | 3,800 | 3,800 | 3,760 | 3,785 | -15 | -0.4% | 3,400 |
| 2018/08/29 | 3,775 | 3,810 | 3,755 | 3,800 | +50 | +1.3% | 5,000 |
| 2018/08/28 | 3,800 | 3,800 | 3,740 | 3,750 | -30 | -0.8% | 12,600 |
| 2018/08/27 | 3,740 | 3,785 | 3,740 | 3,780 | +40 | +1.1% | 3,600 |
| 2018/08/24 | 3,785 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 6,000 |
| 2018/08/23 | 3,745 | 3,755 | 3,725 | 3,750 | -10 | -0.3% | 6,200 |
| 2018/08/22 | 3,770 | 3,770 | 3,720 | 3,760 | +30 | +0.8% | 8,600 |
| 2018/08/21 | 3,755 | 3,760 | 3,730 | 3,730 | -35 | -0.9% | 7,600 |
| 2018/08/20 | 3,825 | 3,825 | 3,755 | 3,765 | -15 | -0.4% | 5,700 |
| 2018/08/17 | 3,770 | 3,790 | 3,770 | 3,780 | +15 | +0.4% | 2,600 |
| 2018/08/16 | 3,820 | 3,825 | 3,755 | 3,765 | -100 | -2.6% | 14,700 |
| 2018/08/15 | 3,930 | 3,930 | 3,835 | 3,865 | -50 | -1.3% | 12,100 |
1651～
1700
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 | 209,600円 | +4.0% | -0.3% | 3.34% | 9.90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 | 233,100円 | +17.4% | +1.5% | 4.63% | 12.85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 | 255,600円 | +4.0% | -18.3% | 1.56% | 14.37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 | 718,000円 | +0.9% | -2.9% | 3.90% | 15.57倍 | 1.33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 | 50,500円 | +5.0% | +294.4% | 0.00% | - | 2.18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
