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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2018/01/05 | 3,980 | 3,980 | 3,950 | 3,975 | +5 | +0.1% | 21,500 |
| 2018/01/04 | 3,955 | 3,975 | 3,935 | 3,970 | +35 | +0.9% | 16,000 |
| 2017/12/29 | 3,955 | 3,955 | 3,925 | 3,935 | -10 | -0.3% | 15,600 |
| 2017/12/28 | 3,955 | 3,965 | 3,930 | 3,945 | -10 | -0.3% | 15,500 |
| 2017/12/27 | 4,015 | 4,020 | 3,945 | 3,955 | -60 | -1.5% | 26,400 |
| 2017/12/26 | 3,990 | 4,040 | 3,990 | 4,015 | +25 | +0.6% | 24,800 |
| 2017/12/25 | 3,950 | 3,995 | 3,950 | 3,990 | +35 | +0.9% | 21,200 |
| 2017/12/22 | 3,950 | 3,970 | 3,940 | 3,955 | +30 | +0.8% | 25,400 |
| 2017/12/21 | 3,915 | 3,925 | 3,905 | 3,925 | +10 | +0.3% | 25,200 |
| 2017/12/20 | 3,930 | 3,930 | 3,900 | 3,915 | -20 | -0.5% | 28,600 |
| 2017/12/19 | 3,960 | 3,970 | 3,930 | 3,935 | -25 | -0.6% | 16,000 |
| 2017/12/18 | 3,975 | 4,000 | 3,960 | 3,960 | -35 | -0.9% | 13,800 |
| 2017/12/15 | 3,970 | 3,995 | 3,950 | 3,995 | +20 | +0.5% | 32,500 |
| 2017/12/14 | 3,980 | 3,985 | 3,960 | 3,975 | +10 | +0.3% | 14,100 |
| 2017/12/13 | 3,965 | 3,975 | 3,940 | 3,965 | -5 | -0.1% | 21,700 |
| 2017/12/12 | 4,000 | 4,020 | 3,970 | 3,970 | -35 | -0.9% | 15,100 |
| 2017/12/11 | 3,980 | 4,005 | 3,960 | 4,005 | +25 | +0.6% | 28,400 |
| 2017/12/08 | 3,920 | 3,990 | 3,920 | 3,980 | +5 | +0.1% | 25,600 |
| 2017/12/07 | 3,970 | 3,995 | 3,965 | 3,975 | +10 | +0.3% | 13,800 |
| 2017/12/06 | 4,030 | 4,030 | 3,960 | 3,965 | -65 | -1.6% | 19,200 |
| 2017/12/05 | 4,005 | 4,035 | 3,985 | 4,030 | +40 | +1% | 17,000 |
| 2017/12/04 | 4,030 | 4,035 | 3,985 | 3,990 | -25 | -0.6% | 16,600 |
| 2017/12/01 | 4,005 | 4,040 | 4,005 | 4,015 | -15 | -0.4% | 14,400 |
| 2017/11/30 | 3,990 | 4,050 | 3,965 | 4,030 | +65 | +1.6% | 45,600 |
| 2017/11/29 | 3,970 | 3,990 | 3,955 | 3,965 | +35 | +0.9% | 24,500 |
| 2017/11/28 | 3,955 | 3,960 | 3,920 | 3,930 | -25 | -0.6% | 19,500 |
| 2017/11/27 | 3,955 | 3,970 | 3,945 | 3,955 | +5 | +0.1% | 15,500 |
| 2017/11/24 | 3,970 | 3,975 | 3,940 | 3,950 | -25 | -0.6% | 17,500 |
| 2017/11/22 | 3,980 | 3,980 | 3,945 | 3,975 | +30 | +0.8% | 35,800 |
| 2017/11/21 | 3,915 | 3,955 | 3,900 | 3,945 | +25 | +0.6% | 35,900 |
| 2017/11/20 | 3,885 | 3,935 | 3,880 | 3,920 | -5 | -0.1% | 12,700 |
| 2017/11/17 | 3,930 | 3,930 | 3,885 | 3,925 | +30 | +0.8% | 35,600 |
| 2017/11/16 | 3,880 | 3,920 | 3,870 | 3,895 | +5 | +0.1% | 27,600 |
| 2017/11/15 | 3,930 | 3,940 | 3,875 | 3,890 | -50 | -1.3% | 48,200 |
| 2017/11/14 | 3,950 | 3,960 | 3,910 | 3,940 | +20 | +0.5% | 37,800 |
1801～
1850
件表示中 / 3720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 | 193,200円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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 |
| カンロ | 435,000円 | +5.7% | +0.6% | 2.14% | 18.74倍 | 3.63倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.20倍 | 1.29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 |
| 不二家 | 234,500円 | +7.3% | +2.2% | 1.28% | 33.58倍 | 1.04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 |
| ユーグレナ | 42,600円 | - | - | 0.00% | - | 1.84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
