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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 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 |
1751～
1800
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 | 209,800円 | +4.0% | -0.3% | 3.34% | 9.91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 | 231,900円 | +17.4% | +1.5% | 4.66% | 12.78倍 | 1.03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 | 254,500円 | +4.0% | -18.3% | 1.57% | 14.31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 | 714,000円 | +0.9% | -2.9% | 3.92% | 15.48倍 | 1.32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 | 48,900円 | +5.0% | +294.4% | 0.00% | - | 2.11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
