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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 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 |
1801～
1850
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
