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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,750 | 3,780 | 3,720 | 3,725 | -5 | -0.1% | 24,500 |
| 2016/11/30 | 3,715 | 3,730 | 3,710 | 3,730 | +15 | +0.4% | 22,800 |
| 2016/11/29 | 3,715 | 3,725 | 3,685 | 3,715 | ±0 | ±0% | 12,300 |
| 2016/11/28 | 3,715 | 3,720 | 3,680 | 3,715 | -5 | -0.1% | 11,400 |
| 2016/11/25 | 3,695 | 3,720 | 3,685 | 3,720 | +15 | +0.4% | 20,500 |
| 2016/11/24 | 3,690 | 3,710 | 3,665 | 3,705 | +15 | +0.4% | 15,500 |
| 2016/11/22 | 3,680 | 3,705 | 3,675 | 3,690 | +10 | +0.3% | 18,200 |
| 2016/11/21 | 3,680 | 3,685 | 3,665 | 3,680 | +25 | +0.7% | 8,400 |
| 2016/11/18 | 3,630 | 3,665 | 3,620 | 3,655 | +25 | +0.7% | 20,800 |
| 2016/11/17 | 3,585 | 3,635 | 3,560 | 3,630 | +50 | +1.4% | 16,100 |
| 2016/11/16 | 3,605 | 3,610 | 3,570 | 3,580 | -10 | -0.3% | 20,000 |
| 2016/11/15 | 3,655 | 3,655 | 3,580 | 3,590 | -45 | -1.2% | 21,300 |
| 2016/11/14 | 3,585 | 3,645 | 3,585 | 3,635 | +50 | +1.4% | 12,700 |
| 2016/11/11 | 3,620 | 3,650 | 3,570 | 3,585 | -25 | -0.7% | 18,000 |
| 2016/11/10 | 3,580 | 3,625 | 3,530 | 3,610 | +145 | +4.2% | 23,700 |
| 2016/11/09 | 3,660 | 3,660 | 3,440 | 3,465 | -195 | -5.3% | 41,800 |
| 2016/11/08 | 3,755 | 3,765 | 3,605 | 3,660 | -95 | -2.5% | 31,900 |
| 2016/11/07 | 3,775 | 3,800 | 3,735 | 3,755 | +25 | +0.7% | 20,900 |
| 2016/11/04 | 3,735 | 3,810 | 3,700 | 3,730 | -90 | -2.4% | 27,500 |
| 2016/11/02 | 3,780 | 3,830 | 3,775 | 3,820 | +20 | +0.5% | 31,000 |
| 2016/11/01 | 3,775 | 3,800 | 3,725 | 3,800 | +65 | +1.7% | 26,400 |
| 2016/10/31 | 3,750 | 3,775 | 3,715 | 3,735 | -15 | -0.4% | 24,100 |
| 2016/10/28 | 3,770 | 3,785 | 3,705 | 3,750 | -10 | -0.3% | 102,700 |
| 2016/10/27 | 3,740 | 3,765 | 3,725 | 3,760 | +10 | +0.3% | 13,800 |
| 2016/10/26 | 3,675 | 3,750 | 3,665 | 3,750 | +85 | +2.3% | 21,900 |
| 2016/10/25 | 3,635 | 3,675 | 3,635 | 3,665 | +15 | +0.4% | 18,600 |
| 2016/10/24 | 3,670 | 3,670 | 3,620 | 3,650 | -30 | -0.8% | 17,900 |
| 2016/10/21 | 3,740 | 3,740 | 3,675 | 3,680 | -90 | -2.4% | 14,300 |
| 2016/10/20 | 3,760 | 3,780 | 3,745 | 3,770 | +20 | +0.5% | 20,300 |
| 2016/10/19 | 3,705 | 3,760 | 3,695 | 3,750 | +30 | +0.8% | 15,700 |
| 2016/10/18 | 3,690 | 3,730 | 3,670 | 3,720 | +15 | +0.4% | 20,100 |
| 2016/10/17 | 3,735 | 3,735 | 3,690 | 3,705 | -30 | -0.8% | 14,600 |
| 2016/10/14 | 3,670 | 3,745 | 3,650 | 3,735 | +70 | +1.9% | 28,600 |
| 2016/10/13 | 3,680 | 3,700 | 3,650 | 3,665 | +30 | +0.8% | 18,400 |
| 2016/10/12 | 3,685 | 3,700 | 3,630 | 3,635 | -115 | -3.1% | 21,600 |
| 2016/10/11 | 3,700 | 3,770 | 3,700 | 3,750 | +55 | +1.5% | 21,200 |
| 2016/10/07 | 3,715 | 3,730 | 3,660 | 3,695 | -55 | -1.5% | 17,800 |
| 2016/10/06 | 3,725 | 3,770 | 3,725 | 3,750 | +15 | +0.4% | 18,400 |
| 2016/10/05 | 3,735 | 3,745 | 3,700 | 3,735 | +5 | +0.1% | 21,600 |
| 2016/10/04 | 3,720 | 3,730 | 3,685 | 3,730 | +15 | +0.4% | 20,500 |
| 2016/10/03 | 3,590 | 3,715 | 3,590 | 3,715 | +125 | +3.5% | 31,800 |
| 2016/09/30 | 3,720 | 3,725 | 3,585 | 3,590 | -135 | -3.6% | 24,400 |
| 2016/09/29 | 3,715 | 3,730 | 3,705 | 3,725 | -15 | -0.4% | 16,500 |
| 2016/09/28 | 3,760 | 3,760 | 3,650 | 3,740 | +3,365 | +897.3% | 13,000 |
| 2016/09/27 | 366 | 375 | 365 | 375 | +2 | +0.5% | 170,000 |
| 2016/09/26 | 368 | 374 | 367 | 373 | +5 | +1.4% | 282,000 |
| 2016/09/23 | 364 | 368 | 360 | 368 | +5 | +1.4% | 237,000 |
| 2016/09/21 | 355 | 364 | 350 | 363 | +10 | +2.8% | 229,000 |
| 2016/09/20 | 348 | 355 | 346 | 353 | +5 | +1.4% | 174,000 |
| 2016/09/16 | 350 | 350 | 345 | 348 | +1 | +0.3% | 150,000 |
1951～
2000
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
