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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,675 | 1,690 | 1,671 | 1,683 | +18 | +1.1% | 63,800 |
| 2023/07/21 | 1,652 | 1,666 | 1,649 | 1,665 | +13 | +0.8% | 39,400 |
| 2023/07/20 | 1,656 | 1,660 | 1,644 | 1,652 | -5 | -0.3% | 30,900 |
| 2023/07/19 | 1,665 | 1,669 | 1,652 | 1,657 | -4 | -0.2% | 47,800 |
| 2023/07/18 | 1,639 | 1,662 | 1,638 | 1,661 | +23 | +1.4% | 76,100 |
| 2023/07/14 | 1,634 | 1,640 | 1,624 | 1,638 | +3 | +0.2% | 62,100 |
| 2023/07/13 | 1,630 | 1,639 | 1,623 | 1,635 | +18 | +1.1% | 70,200 |
| 2023/07/12 | 1,618 | 1,620 | 1,606 | 1,617 | +8 | +0.5% | 52,500 |
| 2023/07/11 | 1,614 | 1,617 | 1,603 | 1,609 | ±0 | ±0% | 43,900 |
| 2023/07/10 | 1,610 | 1,619 | 1,605 | 1,609 | ±0 | ±0% | 61,900 |
| 2023/07/07 | 1,610 | 1,612 | 1,599 | 1,609 | -3 | -0.2% | 53,400 |
| 2023/07/06 | 1,601 | 1,613 | 1,597 | 1,612 | +10 | +0.6% | 51,000 |
| 2023/07/05 | 1,597 | 1,606 | 1,596 | 1,602 | +2 | +0.1% | 33,600 |
| 2023/07/04 | 1,615 | 1,615 | 1,599 | 1,600 | -11 | -0.7% | 36,300 |
| 2023/07/03 | 1,611 | 1,613 | 1,605 | 1,611 | +11 | +0.7% | 34,900 |
| 2023/06/30 | 1,601 | 1,609 | 1,595 | 1,600 | -1 | -0.1% | 57,300 |
| 2023/06/29 | 1,612 | 1,614 | 1,595 | 1,601 | -17 | -1.1% | 54,300 |
| 2023/06/28 | 1,595 | 1,618 | 1,595 | 1,618 | +22 | +1.4% | 71,400 |
| 2023/06/27 | 1,588 | 1,596 | 1,584 | 1,596 | +12 | +0.8% | 63,100 |
| 2023/06/26 | 1,586 | 1,586 | 1,569 | 1,584 | +7 | +0.4% | 46,100 |
| 2023/06/23 | 1,575 | 1,581 | 1,567 | 1,577 | +6 | +0.4% | 57,700 |
| 2023/06/22 | 1,576 | 1,582 | 1,569 | 1,571 | -5 | -0.3% | 61,300 |
| 2023/06/21 | 1,575 | 1,585 | 1,574 | 1,576 | +1 | +0.1% | 58,300 |
| 2023/06/20 | 1,582 | 1,582 | 1,566 | 1,575 | -8 | -0.5% | 55,000 |
| 2023/06/19 | 1,595 | 1,596 | 1,575 | 1,583 | -7 | -0.4% | 59,900 |
| 2023/06/16 | 1,596 | 1,596 | 1,584 | 1,590 | -6 | -0.4% | 109,600 |
| 2023/06/15 | 1,615 | 1,615 | 1,596 | 1,596 | -14 | -0.9% | 41,100 |
| 2023/06/14 | 1,614 | 1,621 | 1,606 | 1,610 | -3 | -0.2% | 48,100 |
| 2023/06/13 | 1,626 | 1,626 | 1,609 | 1,613 | -13 | -0.8% | 44,700 |
| 2023/06/12 | 1,633 | 1,633 | 1,617 | 1,626 | -1 | -0.1% | 32,700 |
| 2023/06/09 | 1,618 | 1,632 | 1,612 | 1,627 | +24 | +1.5% | 100,000 |
| 2023/06/08 | 1,585 | 1,612 | 1,580 | 1,603 | +18 | +1.1% | 85,400 |
| 2023/06/07 | 1,585 | 1,593 | 1,574 | 1,585 | +4 | +0.3% | 91,800 |
| 2023/06/06 | 1,574 | 1,581 | 1,570 | 1,581 | +3 | +0.2% | 49,600 |
| 2023/06/05 | 1,584 | 1,587 | 1,571 | 1,578 | +8 | +0.5% | 53,500 |
| 2023/06/02 | 1,550 | 1,577 | 1,548 | 1,570 | +25 | +1.6% | 106,500 |
| 2023/06/01 | 1,551 | 1,561 | 1,543 | 1,545 | -5 | -0.3% | 62,700 |
| 2023/05/31 | 1,560 | 1,560 | 1,547 | 1,550 | -11 | -0.7% | 104,600 |
| 2023/05/30 | 1,577 | 1,577 | 1,559 | 1,561 | -17 | -1.1% | 42,300 |
| 2023/05/29 | 1,591 | 1,591 | 1,573 | 1,578 | -2 | -0.1% | 55,800 |
| 2023/05/26 | 1,591 | 1,591 | 1,580 | 1,580 | -5 | -0.3% | 48,500 |
| 2023/05/25 | 1,590 | 1,600 | 1,581 | 1,585 | -6 | -0.4% | 35,400 |
| 2023/05/24 | 1,604 | 1,607 | 1,591 | 1,591 | -6 | -0.4% | 31,600 |
| 2023/05/23 | 1,624 | 1,626 | 1,592 | 1,597 | -22 | -1.4% | 55,900 |
| 2023/05/22 | 1,597 | 1,623 | 1,597 | 1,619 | +24 | +1.5% | 50,300 |
| 2023/05/19 | 1,587 | 1,598 | 1,577 | 1,595 | +9 | +0.6% | 66,000 |
| 2023/05/18 | 1,610 | 1,610 | 1,583 | 1,586 | -12 | -0.8% | 52,200 |
| 2023/05/17 | 1,607 | 1,609 | 1,595 | 1,598 | -9 | -0.6% | 65,300 |
| 2023/05/16 | 1,608 | 1,611 | 1,602 | 1,607 | -1 | -0.1% | 41,700 |
| 2023/05/15 | 1,612 | 1,617 | 1,599 | 1,608 | +8 | +0.5% | 80,000 |
201～
250
件表示中 / 3458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 | 195,700円 | +0.3% | -17.1% | 3.07% | 12.95倍 | 0.63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 |
| ユーグレナ | 54,000円 | +13.0% | - | 0.00% | - | 3.64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 |
| ライフドリンク | 531,000円 | +15.1% | +22.7% | 0.85% | 18.01倍 | 6.12倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00倍 | 0.99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 |
| 不二家 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
