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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,950 | 3,955 | 3,925 | 3,925 | -20 | -0.5% | 20,600 |
| 2017/09/21 | 4,010 | 4,015 | 3,940 | 3,945 | -65 | -1.6% | 40,100 |
| 2017/09/20 | 4,050 | 4,050 | 4,005 | 4,010 | -35 | -0.9% | 22,000 |
| 2017/09/19 | 4,080 | 4,080 | 4,035 | 4,045 | +5 | +0.1% | 28,300 |
| 2017/09/15 | 3,945 | 4,095 | 3,940 | 4,040 | +100 | +2.5% | 72,900 |
| 2017/09/14 | 3,950 | 3,960 | 3,915 | 3,940 | -15 | -0.4% | 30,100 |
| 2017/09/13 | 3,960 | 3,980 | 3,950 | 3,955 | +15 | +0.4% | 16,600 |
| 2017/09/12 | 3,955 | 3,955 | 3,915 | 3,940 | +25 | +0.6% | 18,200 |
| 2017/09/11 | 3,930 | 3,955 | 3,900 | 3,915 | +10 | +0.3% | 17,800 |
| 2017/09/08 | 3,965 | 3,965 | 3,880 | 3,905 | -40 | -1% | 35,400 |
| 2017/09/07 | 3,895 | 3,965 | 3,895 | 3,945 | +50 | +1.3% | 31,700 |
| 2017/09/06 | 3,910 | 3,910 | 3,875 | 3,895 | +5 | +0.1% | 24,500 |
| 2017/09/05 | 3,935 | 3,940 | 3,890 | 3,890 | -15 | -0.4% | 15,400 |
| 2017/09/04 | 3,970 | 3,970 | 3,900 | 3,905 | -40 | -1% | 22,600 |
| 2017/09/01 | 4,000 | 4,000 | 3,945 | 3,945 | -45 | -1.1% | 14,800 |
| 2017/08/31 | 3,985 | 4,000 | 3,965 | 3,990 | +25 | +0.6% | 25,800 |
| 2017/08/30 | 3,895 | 3,970 | 3,895 | 3,965 | +80 | +2.1% | 20,200 |
| 2017/08/29 | 3,925 | 3,925 | 3,880 | 3,885 | -40 | -1% | 13,300 |
| 2017/08/28 | 3,895 | 3,935 | 3,895 | 3,925 | +15 | +0.4% | 14,100 |
| 2017/08/25 | 3,930 | 3,930 | 3,900 | 3,910 | -20 | -0.5% | 10,000 |
| 2017/08/24 | 3,920 | 3,945 | 3,920 | 3,930 | +10 | +0.3% | 13,100 |
| 2017/08/23 | 3,900 | 3,930 | 3,885 | 3,920 | +65 | +1.7% | 27,600 |
| 2017/08/22 | 3,910 | 3,910 | 3,850 | 3,855 | -50 | -1.3% | 22,900 |
| 2017/08/21 | 3,890 | 3,915 | 3,865 | 3,905 | +25 | +0.6% | 21,900 |
| 2017/08/18 | 3,860 | 3,880 | 3,845 | 3,880 | +10 | +0.3% | 16,200 |
| 2017/08/17 | 3,885 | 3,885 | 3,860 | 3,870 | -10 | -0.3% | 12,300 |
| 2017/08/16 | 3,905 | 3,920 | 3,875 | 3,880 | -25 | -0.6% | 11,100 |
| 2017/08/15 | 3,915 | 3,935 | 3,895 | 3,905 | -10 | -0.3% | 14,800 |
| 2017/08/14 | 3,850 | 3,915 | 3,840 | 3,915 | +20 | +0.5% | 18,300 |
| 2017/08/10 | 3,835 | 3,895 | 3,835 | 3,895 | +60 | +1.6% | 15,600 |
| 2017/08/09 | 3,900 | 3,905 | 3,820 | 3,835 | -65 | -1.7% | 76,900 |
| 2017/08/08 | 3,905 | 3,950 | 3,900 | 3,900 | -200 | -4.9% | 64,700 |
| 2017/08/07 | 3,990 | 4,100 | 3,970 | 4,100 | +125 | +3.1% | 46,000 |
| 2017/08/04 | 3,980 | 3,980 | 3,935 | 3,975 | ±0 | ±0% | 20,800 |
| 2017/08/03 | 3,915 | 3,975 | 3,915 | 3,975 | +80 | +2.1% | 22,600 |
| 2017/08/02 | 3,925 | 3,930 | 3,890 | 3,895 | -10 | -0.3% | 14,600 |
| 2017/08/01 | 3,875 | 3,915 | 3,860 | 3,905 | +55 | +1.4% | 24,900 |
| 2017/07/31 | 3,925 | 3,925 | 3,850 | 3,850 | -65 | -1.7% | 29,800 |
| 2017/07/28 | 3,915 | 3,935 | 3,900 | 3,915 | ±0 | ±0% | 15,100 |
| 2017/07/27 | 3,910 | 3,940 | 3,900 | 3,915 | +10 | +0.3% | 22,600 |
| 2017/07/26 | 3,875 | 3,905 | 3,865 | 3,905 | +40 | +1% | 14,500 |
| 2017/07/25 | 3,900 | 3,910 | 3,865 | 3,865 | -40 | -1% | 16,700 |
| 2017/07/24 | 3,895 | 3,905 | 3,870 | 3,905 | +10 | +0.3% | 18,800 |
| 2017/07/21 | 3,880 | 3,895 | 3,870 | 3,895 | -5 | -0.1% | 16,900 |
| 2017/07/20 | 3,895 | 3,905 | 3,875 | 3,900 | +25 | +0.6% | 15,000 |
| 2017/07/19 | 3,870 | 3,900 | 3,870 | 3,875 | +5 | +0.1% | 17,600 |
| 2017/07/18 | 3,885 | 3,895 | 3,860 | 3,870 | -5 | -0.1% | 18,000 |
| 2017/07/14 | 3,850 | 3,885 | 3,850 | 3,875 | +15 | +0.4% | 9,900 |
| 2017/07/13 | 3,895 | 3,900 | 3,855 | 3,860 | -30 | -0.8% | 21,000 |
| 2017/07/12 | 3,935 | 3,935 | 3,890 | 3,890 | -30 | -0.8% | 14,600 |
1751～
1800
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
