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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,050 | 4,085 | 4,045 | 4,080 | +65 | +1.6% | 10,800 |
| 2017/02/14 | 4,055 | 4,070 | 4,010 | 4,015 | -30 | -0.7% | 10,900 |
| 2017/02/13 | 4,035 | 4,050 | 4,015 | 4,045 | +40 | +1% | 12,400 |
| 2017/02/10 | 4,060 | 4,080 | 3,990 | 4,005 | -45 | -1.1% | 21,000 |
| 2017/02/09 | 4,030 | 4,050 | 4,005 | 4,050 | +40 | +1% | 9,900 |
| 2017/02/08 | 4,020 | 4,025 | 3,985 | 4,010 | +35 | +0.9% | 11,500 |
| 2017/02/07 | 3,980 | 4,010 | 3,960 | 3,975 | -10 | -0.3% | 8,100 |
| 2017/02/06 | 4,040 | 4,040 | 3,980 | 3,985 | -25 | -0.6% | 9,400 |
| 2017/02/03 | 3,995 | 4,025 | 3,970 | 4,010 | +15 | +0.4% | 7,900 |
| 2017/02/02 | 4,040 | 4,045 | 3,985 | 3,995 | -45 | -1.1% | 10,200 |
| 2017/02/01 | 3,930 | 4,040 | 3,905 | 4,040 | +125 | +3.2% | 27,900 |
| 2017/01/31 | 3,930 | 3,940 | 3,905 | 3,915 | -45 | -1.1% | 14,200 |
| 2017/01/30 | 3,960 | 3,990 | 3,945 | 3,960 | +10 | +0.3% | 9,200 |
| 2017/01/27 | 3,925 | 3,965 | 3,920 | 3,950 | +35 | +0.9% | 9,300 |
| 2017/01/26 | 3,935 | 3,935 | 3,890 | 3,915 | +5 | +0.1% | 14,200 |
| 2017/01/25 | 3,910 | 3,930 | 3,895 | 3,910 | +5 | +0.1% | 12,800 |
| 2017/01/24 | 3,900 | 3,905 | 3,870 | 3,905 | +25 | +0.6% | 5,900 |
| 2017/01/23 | 3,935 | 3,935 | 3,865 | 3,880 | -40 | -1% | 11,600 |
| 2017/01/20 | 3,870 | 3,920 | 3,830 | 3,920 | +25 | +0.6% | 16,900 |
| 2017/01/19 | 3,885 | 3,925 | 3,875 | 3,895 | +10 | +0.3% | 9,800 |
| 2017/01/18 | 3,855 | 3,895 | 3,835 | 3,885 | +30 | +0.8% | 18,100 |
| 2017/01/17 | 3,905 | 3,905 | 3,855 | 3,855 | -60 | -1.5% | 15,500 |
| 2017/01/16 | 3,930 | 3,945 | 3,910 | 3,915 | -45 | -1.1% | 9,500 |
| 2017/01/13 | 3,935 | 3,980 | 3,935 | 3,960 | -30 | -0.8% | 12,500 |
| 2017/01/12 | 4,020 | 4,020 | 3,955 | 3,990 | -30 | -0.7% | 18,700 |
| 2017/01/11 | 4,045 | 4,050 | 4,000 | 4,020 | -30 | -0.7% | 11,800 |
| 2017/01/10 | 4,050 | 4,085 | 4,020 | 4,050 | +5 | +0.1% | 25,700 |
| 2017/01/06 | 4,010 | 4,085 | 4,010 | 4,045 | +10 | +0.2% | 20,000 |
| 2017/01/05 | 4,010 | 4,040 | 4,000 | 4,035 | +35 | +0.9% | 19,700 |
| 2017/01/04 | 3,990 | 4,010 | 3,940 | 4,000 | +10 | +0.3% | 37,300 |
| 2016/12/30 | 3,895 | 3,995 | 3,895 | 3,990 | +95 | +2.4% | 34,500 |
| 2016/12/29 | 3,890 | 3,910 | 3,860 | 3,895 | -25 | -0.6% | 18,300 |
| 2016/12/28 | 3,835 | 3,925 | 3,835 | 3,920 | +85 | +2.2% | 15,900 |
| 2016/12/27 | 3,850 | 3,915 | 3,820 | 3,835 | -5 | -0.1% | 42,700 |
| 2016/12/26 | 3,835 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 14,100 |
| 2016/12/22 | 3,815 | 3,835 | 3,795 | 3,820 | +5 | +0.1% | 16,800 |
| 2016/12/21 | 3,835 | 3,845 | 3,805 | 3,815 | -20 | -0.5% | 11,700 |
| 2016/12/20 | 3,755 | 3,840 | 3,750 | 3,835 | +75 | +2% | 25,000 |
| 2016/12/19 | 3,750 | 3,785 | 3,745 | 3,760 | +10 | +0.3% | 32,100 |
| 2016/12/16 | 3,780 | 3,795 | 3,735 | 3,750 | -30 | -0.8% | 39,600 |
| 2016/12/15 | 3,755 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 31,200 |
| 2016/12/14 | 3,750 | 3,775 | 3,745 | 3,755 | +10 | +0.3% | 22,900 |
| 2016/12/13 | 3,730 | 3,770 | 3,720 | 3,745 | +25 | +0.7% | 29,700 |
| 2016/12/12 | 3,720 | 3,720 | 3,670 | 3,720 | +20 | +0.5% | 29,700 |
| 2016/12/09 | 3,680 | 3,715 | 3,680 | 3,700 | -20 | -0.5% | 21,700 |
| 2016/12/08 | 3,740 | 3,740 | 3,705 | 3,720 | +10 | +0.3% | 17,200 |
| 2016/12/07 | 3,700 | 3,720 | 3,680 | 3,710 | +50 | +1.4% | 16,900 |
| 2016/12/06 | 3,720 | 3,720 | 3,645 | 3,660 | -30 | -0.8% | 21,200 |
| 2016/12/05 | 3,745 | 3,745 | 3,680 | 3,690 | -65 | -1.7% | 17,900 |
| 2016/12/02 | 3,770 | 3,790 | 3,705 | 3,755 | +30 | +0.8% | 34,000 |
1901～
1950
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
