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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,915 | 3,940 | 3,905 | 3,920 | +5 | +0.1% | 33,300 |
| 2017/11/10 | 3,895 | 3,935 | 3,895 | 3,915 | -10 | -0.3% | 28,300 |
| 2017/11/09 | 3,985 | 4,005 | 3,900 | 3,925 | -120 | -3% | 123,400 |
| 2017/11/08 | 4,090 | 4,090 | 4,025 | 4,045 | -45 | -1.1% | 23,800 |
| 2017/11/07 | 4,085 | 4,090 | 4,045 | 4,090 | +5 | +0.1% | 20,400 |
| 2017/11/06 | 4,070 | 4,100 | 4,070 | 4,085 | -5 | -0.1% | 17,600 |
| 2017/11/02 | 4,090 | 4,100 | 4,070 | 4,090 | -15 | -0.4% | 19,900 |
| 2017/11/01 | 4,095 | 4,115 | 4,070 | 4,105 | +30 | +0.7% | 17,600 |
| 2017/10/31 | 4,120 | 4,120 | 4,070 | 4,075 | -50 | -1.2% | 20,700 |
| 2017/10/30 | 4,170 | 4,170 | 4,105 | 4,125 | -35 | -0.8% | 31,800 |
| 2017/10/27 | 4,135 | 4,165 | 4,115 | 4,160 | +25 | +0.6% | 13,400 |
| 2017/10/26 | 4,120 | 4,165 | 4,120 | 4,135 | ±0 | ±0% | 16,400 |
| 2017/10/25 | 4,185 | 4,190 | 4,125 | 4,135 | -75 | -1.8% | 20,700 |
| 2017/10/24 | 4,140 | 4,210 | 4,135 | 4,210 | +70 | +1.7% | 28,600 |
| 2017/10/23 | 4,145 | 4,145 | 4,105 | 4,140 | +25 | +0.6% | 14,000 |
| 2017/10/20 | 4,120 | 4,145 | 4,105 | 4,115 | -5 | -0.1% | 20,200 |
| 2017/10/19 | 4,140 | 4,145 | 4,095 | 4,120 | -20 | -0.5% | 21,500 |
| 2017/10/18 | 4,120 | 4,165 | 4,120 | 4,140 | ±0 | ±0% | 14,400 |
| 2017/10/17 | 4,145 | 4,145 | 4,120 | 4,140 | -5 | -0.1% | 14,200 |
| 2017/10/16 | 4,170 | 4,185 | 4,130 | 4,145 | -25 | -0.6% | 24,700 |
| 2017/10/13 | 4,120 | 4,190 | 4,120 | 4,170 | +25 | +0.6% | 25,400 |
| 2017/10/12 | 4,135 | 4,155 | 4,125 | 4,145 | +10 | +0.2% | 30,000 |
| 2017/10/11 | 4,110 | 4,160 | 4,110 | 4,135 | +25 | +0.6% | 32,200 |
| 2017/10/10 | 4,075 | 4,125 | 4,060 | 4,110 | +55 | +1.4% | 33,000 |
| 2017/10/06 | 4,060 | 4,070 | 4,050 | 4,055 | -5 | -0.1% | 14,400 |
| 2017/10/05 | 4,040 | 4,075 | 4,040 | 4,060 | +35 | +0.9% | 20,600 |
| 2017/10/04 | 4,025 | 4,045 | 4,010 | 4,025 | ±0 | ±0% | 16,500 |
| 2017/10/03 | 4,000 | 4,040 | 3,985 | 4,025 | -15 | -0.4% | 41,400 |
| 2017/10/02 | 3,985 | 4,075 | 3,980 | 4,040 | +85 | +2.1% | 50,300 |
| 2017/09/29 | 3,975 | 3,995 | 3,955 | 3,955 | +5 | +0.1% | 29,600 |
| 2017/09/28 | 3,960 | 3,965 | 3,900 | 3,950 | -10 | -0.3% | 29,800 |
| 2017/09/27 | 3,970 | 3,980 | 3,940 | 3,960 | -60 | -1.5% | 27,800 |
| 2017/09/26 | 3,945 | 4,040 | 3,945 | 4,020 | +85 | +2.2% | 46,700 |
| 2017/09/25 | 3,935 | 3,960 | 3,925 | 3,935 | +10 | +0.3% | 18,800 |
| 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 |
1851～
1900
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
