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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2051～
2100
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
