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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,155 | 2,157 | 2,124 | 2,124 | -36 | -1.7% | 23,600 |
| 2024/12/17 | 2,169 | 2,179 | 2,156 | 2,160 | -9 | -0.4% | 18,700 |
| 2024/12/16 | 2,159 | 2,176 | 2,151 | 2,169 | +11 | +0.5% | 27,200 |
| 2024/12/13 | 2,131 | 2,164 | 2,130 | 2,158 | -10 | -0.5% | 37,300 |
| 2024/12/12 | 2,141 | 2,184 | 2,141 | 2,168 | +24 | +1.1% | 45,400 |
| 2024/12/11 | 2,146 | 2,151 | 2,130 | 2,144 | +17 | +0.8% | 38,200 |
| 2024/12/10 | 2,171 | 2,172 | 2,126 | 2,127 | -14 | -0.7% | 39,000 |
| 2024/12/09 | 2,147 | 2,163 | 2,134 | 2,141 | -7 | -0.3% | 29,000 |
| 2024/12/06 | 2,154 | 2,166 | 2,146 | 2,148 | -18 | -0.8% | 15,300 |
| 2024/12/05 | 2,171 | 2,172 | 2,154 | 2,166 | -5 | -0.2% | 22,200 |
| 2024/12/04 | 2,176 | 2,190 | 2,170 | 2,171 | -15 | -0.7% | 22,000 |
| 2024/12/03 | 2,165 | 2,200 | 2,165 | 2,186 | +18 | +0.8% | 34,300 |
| 2024/12/02 | 2,200 | 2,200 | 2,168 | 2,168 | -25 | -1.1% | 29,200 |
| 2024/11/29 | 2,177 | 2,219 | 2,177 | 2,193 | +23 | +1.1% | 56,800 |
| 2024/11/28 | 2,126 | 2,170 | 2,125 | 2,170 | +44 | +2.1% | 35,300 |
| 2024/11/27 | 2,138 | 2,138 | 2,111 | 2,126 | -6 | -0.3% | 16,800 |
| 2024/11/26 | 2,138 | 2,148 | 2,112 | 2,132 | -4 | -0.2% | 15,200 |
| 2024/11/25 | 2,146 | 2,148 | 2,132 | 2,136 | +1 | ±0% | 23,100 |
| 2024/11/22 | 2,122 | 2,147 | 2,120 | 2,135 | +16 | +0.8% | 31,000 |
| 2024/11/21 | 2,128 | 2,137 | 2,114 | 2,119 | -16 | -0.7% | 15,300 |
| 2024/11/20 | 2,141 | 2,153 | 2,130 | 2,135 | -6 | -0.3% | 16,500 |
| 2024/11/19 | 2,150 | 2,155 | 2,136 | 2,141 | +1 | ±0% | 20,400 |
| 2024/11/18 | 2,130 | 2,153 | 2,130 | 2,140 | +16 | +0.8% | 30,300 |
| 2024/11/15 | 2,131 | 2,137 | 2,112 | 2,124 | +7 | +0.3% | 25,400 |
| 2024/11/14 | 2,119 | 2,126 | 2,109 | 2,117 | -2 | -0.1% | 17,800 |
| 2024/11/13 | 2,128 | 2,136 | 2,108 | 2,119 | -2 | -0.1% | 26,400 |
| 2024/11/12 | 2,110 | 2,137 | 2,107 | 2,121 | +21 | +1% | 37,000 |
| 2024/11/11 | 2,100 | 2,116 | 2,099 | 2,100 | -17 | -0.8% | 23,000 |
| 2024/11/08 | 2,101 | 2,124 | 2,097 | 2,117 | +18 | +0.9% | 43,200 |
| 2024/11/07 | 2,063 | 2,115 | 2,050 | 2,099 | +35 | +1.7% | 48,700 |
| 2024/11/06 | 2,100 | 2,120 | 2,055 | 2,064 | +14 | +0.7% | 67,900 |
| 2024/11/05 | 2,069 | 2,080 | 2,040 | 2,050 | +10 | +0.5% | 47,500 |
| 2024/11/01 | 2,080 | 2,080 | 2,039 | 2,040 | -26 | -1.3% | 27,600 |
| 2024/10/31 | 2,074 | 2,080 | 2,051 | 2,066 | +4 | +0.2% | 40,500 |
| 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 |
151～
200
件表示中 / 3754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 | 210,600円 | +4.0% | -0.3% | 3.32% | 9.95倍 | 0.66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 |
| ウェルネオ | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 715,000円 | +0.9% | -2.9% | 3.92% | 15.50倍 | 1.32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 |
| ユーグレナ | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.10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
