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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 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 |
| 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 |
2051～
2100
件表示中 / 3755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 | 209,800円 | +4.0% | -0.3% | 3.34% | 9.91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 | 231,900円 | +17.4% | +1.5% | 4.66% | 12.78倍 | 1.03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 | 254,500円 | +4.0% | -18.3% | 1.57% | 14.31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 | 714,000円 | +0.9% | -2.9% | 3.92% | 15.48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 | 48,900円 | +5.0% | +294.4% | 0.00% | - | 2.11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
