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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,055 | 2,065 | 2,045 | 2,062 | -3 | -0.1% | 81,100 |
| 2024/10/29 | 2,065 | 2,071 | 2,050 | 2,065 | +17 | +0.8% | 32,600 |
| 2024/10/28 | 2,045 | 2,059 | 2,031 | 2,048 | -1 | ±0% | 22,500 |
| 2024/10/25 | 2,066 | 2,066 | 2,040 | 2,049 | -17 | -0.8% | 30,100 |
| 2024/10/24 | 2,079 | 2,079 | 2,061 | 2,066 | -9 | -0.4% | 37,200 |
| 2024/10/23 | 2,070 | 2,095 | 2,070 | 2,075 | -7 | -0.3% | 45,200 |
| 2024/10/22 | 2,084 | 2,098 | 2,074 | 2,082 | +2 | +0.1% | 36,200 |
| 2024/10/21 | 2,101 | 2,102 | 2,070 | 2,080 | -24 | -1.1% | 29,600 |
| 2024/10/18 | 2,096 | 2,110 | 2,091 | 2,104 | +5 | +0.2% | 29,800 |
| 2024/10/17 | 2,098 | 2,117 | 2,095 | 2,099 | +4 | +0.2% | 44,100 |
| 2024/10/16 | 2,075 | 2,110 | 2,067 | 2,095 | +26 | +1.3% | 55,700 |
| 2024/10/15 | 2,074 | 2,083 | 2,063 | 2,069 | -6 | -0.3% | 39,000 |
| 2024/10/11 | 2,078 | 2,088 | 2,071 | 2,075 | -3 | -0.1% | 27,300 |
| 2024/10/10 | 2,096 | 2,096 | 2,057 | 2,078 | -15 | -0.7% | 24,700 |
| 2024/10/09 | 2,085 | 2,096 | 2,082 | 2,093 | +8 | +0.4% | 25,400 |
| 2024/10/08 | 2,108 | 2,109 | 2,081 | 2,085 | -36 | -1.7% | 26,400 |
| 2024/10/07 | 2,119 | 2,126 | 2,090 | 2,121 | +1 | ±0% | 57,200 |
| 2024/10/04 | 2,119 | 2,135 | 2,119 | 2,120 | +1 | ±0% | 46,700 |
| 2024/10/03 | 2,122 | 2,137 | 2,112 | 2,119 | -3 | -0.1% | 42,400 |
| 2024/10/02 | 2,114 | 2,148 | 2,108 | 2,122 | +17 | +0.8% | 65,800 |
| 2024/10/01 | 2,098 | 2,127 | 2,092 | 2,105 | +4 | +0.2% | 63,700 |
| 2024/09/30 | 2,081 | 2,101 | 2,061 | 2,101 | -1 | ±0% | 76,600 |
| 2024/09/27 | 2,084 | 2,105 | 2,066 | 2,102 | -13 | -0.6% | 83,100 |
| 2024/09/26 | 2,050 | 2,120 | 2,035 | 2,115 | +127 | +6.4% | 264,200 |
| 2024/09/25 | 1,990 | 1,990 | 1,970 | 1,988 | +1 | +0.1% | 34,200 |
| 2024/09/24 | 2,005 | 2,006 | 1,981 | 1,987 | -14 | -0.7% | 43,100 |
| 2024/09/20 | 1,998 | 2,010 | 1,985 | 2,001 | +2 | +0.1% | 61,600 |
| 2024/09/19 | 2,000 | 2,014 | 1,994 | 1,999 | -4 | -0.2% | 50,700 |
| 2024/09/18 | 1,979 | 2,006 | 1,971 | 2,003 | +29 | +1.5% | 50,900 |
| 2024/09/17 | 1,928 | 1,974 | 1,924 | 1,974 | +62 | +3.2% | 84,000 |
| 2024/09/13 | 1,913 | 1,930 | 1,912 | 1,912 | -19 | -1% | 46,300 |
| 2024/09/12 | 1,936 | 1,944 | 1,922 | 1,931 | +23 | +1.2% | 45,300 |
| 2024/09/11 | 1,961 | 1,961 | 1,903 | 1,908 | -49 | -2.5% | 49,500 |
| 2024/09/10 | 1,941 | 1,966 | 1,941 | 1,957 | +17 | +0.9% | 36,700 |
| 2024/09/09 | 1,945 | 1,955 | 1,923 | 1,940 | -5 | -0.3% | 28,700 |
| 2024/09/06 | 1,963 | 1,963 | 1,940 | 1,945 | ±0 | ±0% | 22,400 |
| 2024/09/05 | 1,929 | 1,961 | 1,915 | 1,945 | +21 | +1.1% | 40,400 |
| 2024/09/04 | 1,931 | 1,944 | 1,921 | 1,924 | -20 | -1% | 51,800 |
| 2024/09/03 | 1,949 | 1,959 | 1,944 | 1,944 | +6 | +0.3% | 20,200 |
| 2024/09/02 | 1,955 | 1,960 | 1,930 | 1,938 | -19 | -1% | 24,600 |
| 2024/08/30 | 1,955 | 1,970 | 1,954 | 1,957 | -4 | -0.2% | 44,800 |
| 2024/08/29 | 1,964 | 1,979 | 1,955 | 1,961 | -6 | -0.3% | 29,400 |
| 2024/08/28 | 1,991 | 1,995 | 1,965 | 1,967 | -48 | -2.4% | 48,400 |
| 2024/08/27 | 1,972 | 2,015 | 1,972 | 2,015 | +44 | +2.2% | 57,100 |
| 2024/08/26 | 1,948 | 1,973 | 1,945 | 1,971 | +27 | +1.4% | 38,100 |
| 2024/08/23 | 1,929 | 1,953 | 1,929 | 1,944 | +19 | +1% | 35,000 |
| 2024/08/22 | 1,927 | 1,928 | 1,911 | 1,925 | +6 | +0.3% | 19,100 |
| 2024/08/21 | 1,927 | 1,939 | 1,910 | 1,919 | -10 | -0.5% | 34,400 |
| 2024/08/20 | 1,929 | 1,936 | 1,914 | 1,929 | +11 | +0.6% | 32,200 |
| 2024/08/19 | 1,927 | 1,930 | 1,907 | 1,918 | +2 | +0.1% | 54,400 |
151～
200
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
