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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,280 | 4,380 | 4,265 | 4,365 | +80 | +1.9% | 31,600 |
| 2017/04/26 | 4,280 | 4,310 | 4,255 | 4,285 | +15 | +0.4% | 15,600 |
| 2017/04/25 | 4,210 | 4,280 | 4,210 | 4,270 | +15 | +0.4% | 18,400 |
| 2017/04/24 | 4,240 | 4,270 | 4,225 | 4,255 | +30 | +0.7% | 18,200 |
| 2017/04/21 | 4,230 | 4,230 | 4,175 | 4,225 | +45 | +1.1% | 14,500 |
| 2017/04/20 | 4,240 | 4,260 | 4,120 | 4,180 | -60 | -1.4% | 56,200 |
| 2017/04/19 | 4,020 | 4,275 | 3,970 | 4,240 | +190 | +4.7% | 84,600 |
| 2017/04/18 | 4,100 | 4,120 | 4,050 | 4,050 | -55 | -1.3% | 19,900 |
| 2017/04/17 | 4,020 | 4,120 | 4,020 | 4,105 | +45 | +1.1% | 17,700 |
| 2017/04/14 | 4,085 | 4,120 | 4,045 | 4,060 | -80 | -1.9% | 11,500 |
| 2017/04/13 | 4,055 | 4,195 | 4,040 | 4,140 | +25 | +0.6% | 34,700 |
| 2017/04/12 | 4,075 | 4,125 | 4,050 | 4,115 | -20 | -0.5% | 14,400 |
| 2017/04/11 | 4,105 | 4,145 | 4,085 | 4,135 | -10 | -0.2% | 21,100 |
| 2017/04/10 | 4,155 | 4,165 | 4,125 | 4,145 | +35 | +0.9% | 9,100 |
| 2017/04/07 | 4,090 | 4,135 | 4,090 | 4,110 | +20 | +0.5% | 12,400 |
| 2017/04/06 | 4,175 | 4,175 | 4,060 | 4,090 | -95 | -2.3% | 16,900 |
| 2017/04/05 | 4,150 | 4,230 | 4,150 | 4,185 | ±0 | ±0% | 14,700 |
| 2017/04/04 | 4,230 | 4,260 | 4,155 | 4,185 | -50 | -1.2% | 28,800 |
| 2017/04/03 | 4,230 | 4,255 | 4,215 | 4,235 | +35 | +0.8% | 13,800 |
| 2017/03/31 | 4,315 | 4,345 | 4,190 | 4,200 | -115 | -2.7% | 23,100 |
| 2017/03/30 | 4,370 | 4,370 | 4,305 | 4,315 | -55 | -1.3% | 20,400 |
| 2017/03/29 | 4,200 | 4,375 | 4,200 | 4,370 | +130 | +3.1% | 51,400 |
| 2017/03/28 | 4,230 | 4,260 | 4,220 | 4,240 | +5 | +0.1% | 81,600 |
| 2017/03/27 | 4,250 | 4,250 | 4,210 | 4,235 | -15 | -0.4% | 26,200 |
| 2017/03/24 | 4,190 | 4,250 | 4,175 | 4,250 | +60 | +1.4% | 14,700 |
| 2017/03/23 | 4,175 | 4,195 | 4,115 | 4,190 | -30 | -0.7% | 28,900 |
| 2017/03/22 | 4,275 | 4,275 | 4,220 | 4,220 | -70 | -1.6% | 18,400 |
| 2017/03/21 | 4,275 | 4,290 | 4,265 | 4,290 | +10 | +0.2% | 10,900 |
| 2017/03/17 | 4,220 | 4,280 | 4,210 | 4,280 | +20 | +0.5% | 17,800 |
| 2017/03/16 | 4,230 | 4,260 | 4,180 | 4,260 | +25 | +0.6% | 15,300 |
| 2017/03/15 | 4,230 | 4,250 | 4,220 | 4,235 | ±0 | ±0% | 6,000 |
| 2017/03/14 | 4,245 | 4,245 | 4,215 | 4,235 | -10 | -0.2% | 10,600 |
| 2017/03/13 | 4,190 | 4,245 | 4,185 | 4,245 | +55 | +1.3% | 13,800 |
| 2017/03/10 | 4,185 | 4,190 | 4,150 | 4,190 | +55 | +1.3% | 22,100 |
| 2017/03/09 | 4,170 | 4,170 | 4,105 | 4,135 | -10 | -0.2% | 11,300 |
| 2017/03/08 | 4,150 | 4,150 | 4,130 | 4,145 | -15 | -0.4% | 9,200 |
| 2017/03/07 | 4,185 | 4,190 | 4,155 | 4,160 | -35 | -0.8% | 12,200 |
| 2017/03/06 | 4,175 | 4,205 | 4,175 | 4,195 | +5 | +0.1% | 8,200 |
| 2017/03/03 | 4,185 | 4,200 | 4,170 | 4,190 | -5 | -0.1% | 12,300 |
| 2017/03/02 | 4,210 | 4,210 | 4,180 | 4,195 | -5 | -0.1% | 15,200 |
| 2017/03/01 | 4,195 | 4,210 | 4,165 | 4,200 | +5 | +0.1% | 12,000 |
| 2017/02/28 | 4,170 | 4,205 | 4,170 | 4,195 | +55 | +1.3% | 19,300 |
| 2017/02/27 | 4,125 | 4,165 | 4,110 | 4,140 | -40 | -1% | 14,800 |
| 2017/02/24 | 4,200 | 4,215 | 4,160 | 4,180 | -20 | -0.5% | 10,300 |
| 2017/02/23 | 4,150 | 4,200 | 4,150 | 4,200 | +50 | +1.2% | 8,500 |
| 2017/02/22 | 4,150 | 4,190 | 4,145 | 4,150 | +30 | +0.7% | 18,200 |
| 2017/02/21 | 4,100 | 4,130 | 4,090 | 4,120 | +20 | +0.5% | 10,200 |
| 2017/02/20 | 4,095 | 4,100 | 4,075 | 4,100 | +20 | +0.5% | 9,500 |
| 2017/02/17 | 4,075 | 4,100 | 4,060 | 4,080 | +5 | +0.1% | 10,800 |
| 2017/02/16 | 4,080 | 4,080 | 4,045 | 4,075 | -5 | -0.1% | 7,300 |
1851～
1900
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
