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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,890 | 3,935 | 3,885 | 3,920 | +25 | +0.6% | 15,000 |
| 2017/07/10 | 3,890 | 3,920 | 3,890 | 3,895 | +5 | +0.1% | 23,000 |
| 2017/07/07 | 3,900 | 3,920 | 3,875 | 3,890 | -20 | -0.5% | 31,400 |
| 2017/07/06 | 3,910 | 3,950 | 3,905 | 3,910 | -20 | -0.5% | 24,200 |
| 2017/07/05 | 3,940 | 3,940 | 3,910 | 3,930 | -20 | -0.5% | 22,900 |
| 2017/07/04 | 3,980 | 3,980 | 3,940 | 3,950 | -30 | -0.8% | 20,300 |
| 2017/07/03 | 4,015 | 4,015 | 3,980 | 3,980 | -15 | -0.4% | 11,500 |
| 2017/06/30 | 4,000 | 4,000 | 3,965 | 3,995 | ±0 | ±0% | 34,100 |
| 2017/06/29 | 4,005 | 4,020 | 3,985 | 3,995 | -5 | -0.1% | 24,800 |
| 2017/06/28 | 4,045 | 4,045 | 4,000 | 4,000 | -45 | -1.1% | 20,300 |
| 2017/06/27 | 4,070 | 4,080 | 4,035 | 4,045 | -40 | -1% | 20,600 |
| 2017/06/26 | 4,120 | 4,145 | 4,085 | 4,085 | -25 | -0.6% | 21,700 |
| 2017/06/23 | 4,100 | 4,115 | 4,080 | 4,110 | +15 | +0.4% | 28,500 |
| 2017/06/22 | 4,085 | 4,095 | 4,065 | 4,095 | +20 | +0.5% | 13,800 |
| 2017/06/21 | 4,095 | 4,105 | 4,060 | 4,075 | -5 | -0.1% | 18,100 |
| 2017/06/20 | 4,055 | 4,090 | 4,040 | 4,080 | +30 | +0.7% | 20,200 |
| 2017/06/19 | 4,055 | 4,080 | 4,040 | 4,050 | -15 | -0.4% | 24,600 |
| 2017/06/16 | 4,055 | 4,065 | 3,980 | 4,065 | +40 | +1% | 70,300 |
| 2017/06/15 | 4,055 | 4,070 | 4,025 | 4,025 | -30 | -0.7% | 12,900 |
| 2017/06/14 | 4,075 | 4,110 | 4,055 | 4,055 | -15 | -0.4% | 23,700 |
| 2017/06/13 | 4,035 | 4,085 | 4,035 | 4,070 | +35 | +0.9% | 19,200 |
| 2017/06/12 | 4,015 | 4,055 | 4,010 | 4,035 | +30 | +0.7% | 18,000 |
| 2017/06/09 | 4,005 | 4,055 | 4,000 | 4,005 | -25 | -0.6% | 35,300 |
| 2017/06/08 | 4,045 | 4,060 | 4,020 | 4,030 | -25 | -0.6% | 21,800 |
| 2017/06/07 | 4,070 | 4,070 | 4,040 | 4,055 | -15 | -0.4% | 23,900 |
| 2017/06/06 | 4,160 | 4,170 | 4,070 | 4,070 | -65 | -1.6% | 18,500 |
| 2017/06/05 | 4,120 | 4,150 | 4,090 | 4,135 | +10 | +0.2% | 16,800 |
| 2017/06/02 | 4,075 | 4,125 | 4,060 | 4,125 | +65 | +1.6% | 25,400 |
| 2017/06/01 | 4,035 | 4,065 | 4,030 | 4,060 | +30 | +0.7% | 12,700 |
| 2017/05/31 | 4,035 | 4,035 | 4,010 | 4,030 | +5 | +0.1% | 20,100 |
| 2017/05/30 | 4,025 | 4,055 | 4,010 | 4,025 | -25 | -0.6% | 11,000 |
| 2017/05/29 | 4,030 | 4,055 | 4,025 | 4,050 | +20 | +0.5% | 12,200 |
| 2017/05/26 | 4,060 | 4,065 | 4,030 | 4,030 | -65 | -1.6% | 15,800 |
| 2017/05/25 | 4,090 | 4,105 | 4,075 | 4,095 | ±0 | ±0% | 17,800 |
| 2017/05/24 | 4,075 | 4,110 | 4,075 | 4,095 | +5 | +0.1% | 12,700 |
| 2017/05/23 | 4,065 | 4,110 | 4,065 | 4,090 | +20 | +0.5% | 16,400 |
| 2017/05/22 | 4,090 | 4,090 | 4,055 | 4,070 | ±0 | ±0% | 22,500 |
| 2017/05/19 | 4,040 | 4,070 | 4,015 | 4,070 | +30 | +0.7% | 24,900 |
| 2017/05/18 | 4,045 | 4,075 | 4,005 | 4,040 | -70 | -1.7% | 49,600 |
| 2017/05/17 | 4,170 | 4,170 | 4,090 | 4,110 | -65 | -1.6% | 32,600 |
| 2017/05/16 | 4,235 | 4,260 | 4,170 | 4,175 | -85 | -2% | 40,500 |
| 2017/05/15 | 4,235 | 4,270 | 4,235 | 4,260 | -30 | -0.7% | 18,600 |
| 2017/05/12 | 4,315 | 4,315 | 4,260 | 4,290 | -30 | -0.7% | 37,800 |
| 2017/05/11 | 4,330 | 4,340 | 4,290 | 4,320 | -5 | -0.1% | 36,000 |
| 2017/05/10 | 4,265 | 4,350 | 4,265 | 4,325 | +25 | +0.6% | 22,700 |
| 2017/05/09 | 4,365 | 4,365 | 4,270 | 4,300 | -75 | -1.7% | 20,600 |
| 2017/05/08 | 4,300 | 4,375 | 4,260 | 4,375 | +105 | +2.5% | 28,300 |
| 2017/05/02 | 4,315 | 4,335 | 4,265 | 4,270 | -45 | -1% | 25,500 |
| 2017/05/01 | 4,305 | 4,330 | 4,280 | 4,315 | -15 | -0.3% | 15,500 |
| 2017/04/28 | 4,365 | 4,375 | 4,325 | 4,330 | -35 | -0.8% | 11,300 |
1801～
1850
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
