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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,627 | 1,634 | 1,590 | 1,600 | ±0 | ±0% | 116,100 |
2023/05/11 | 1,609 | 1,610 | 1,593 | 1,600 | -9 | -0.6% | 31,800 |
2023/05/10 | 1,626 | 1,626 | 1,604 | 1,609 | -17 | -1% | 38,400 |
2023/05/09 | 1,620 | 1,627 | 1,620 | 1,626 | +10 | +0.6% | 70,700 |
2023/05/08 | 1,605 | 1,620 | 1,605 | 1,616 | +11 | +0.7% | 43,100 |
2023/05/02 | 1,619 | 1,621 | 1,598 | 1,605 | -12 | -0.7% | 34,900 |
2023/05/01 | 1,616 | 1,622 | 1,611 | 1,617 | +4 | +0.2% | 58,500 |
2023/04/28 | 1,585 | 1,613 | 1,585 | 1,613 | +38 | +2.4% | 124,000 |
2023/04/27 | 1,566 | 1,578 | 1,566 | 1,575 | ±0 | ±0% | 32,300 |
2023/04/26 | 1,573 | 1,578 | 1,566 | 1,575 | +2 | +0.1% | 22,000 |
2023/04/25 | 1,562 | 1,577 | 1,561 | 1,573 | +11 | +0.7% | 35,100 |
2023/04/24 | 1,568 | 1,572 | 1,561 | 1,562 | -2 | -0.1% | 29,200 |
2023/04/21 | 1,555 | 1,569 | 1,555 | 1,564 | +7 | +0.4% | 34,100 |
2023/04/20 | 1,557 | 1,564 | 1,556 | 1,557 | -5 | -0.3% | 27,800 |
2023/04/19 | 1,555 | 1,562 | 1,552 | 1,562 | -4 | -0.3% | 28,900 |
2023/04/18 | 1,560 | 1,570 | 1,560 | 1,566 | +12 | +0.8% | 42,600 |
2023/04/17 | 1,560 | 1,560 | 1,552 | 1,554 | -3 | -0.2% | 23,200 |
2023/04/14 | 1,550 | 1,559 | 1,547 | 1,557 | +12 | +0.8% | 48,600 |
2023/04/13 | 1,540 | 1,547 | 1,536 | 1,545 | +5 | +0.3% | 40,300 |
2023/04/12 | 1,540 | 1,547 | 1,538 | 1,540 | ±0 | ±0% | 36,300 |
2023/04/11 | 1,540 | 1,542 | 1,529 | 1,540 | +8 | +0.5% | 29,500 |
2023/04/10 | 1,538 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 27,000 |
2023/04/07 | 1,536 | 1,540 | 1,528 | 1,531 | -4 | -0.3% | 35,000 |
2023/04/06 | 1,525 | 1,543 | 1,525 | 1,535 | -4 | -0.3% | 51,000 |
2023/04/05 | 1,560 | 1,560 | 1,537 | 1,539 | -32 | -2% | 49,100 |
2023/04/04 | 1,550 | 1,575 | 1,548 | 1,571 | +19 | +1.2% | 92,000 |
2023/04/03 | 1,524 | 1,556 | 1,520 | 1,552 | +31 | +2% | 105,000 |
2023/03/31 | 1,519 | 1,529 | 1,518 | 1,521 | +4 | +0.3% | 65,700 |
2023/03/30 | 1,525 | 1,529 | 1,512 | 1,517 | -21 | -1.4% | 115,100 |
2023/03/29 | 1,533 | 1,538 | 1,526 | 1,538 | +5 | +0.3% | 243,800 |
2023/03/28 | 1,537 | 1,540 | 1,526 | 1,533 | -2 | -0.1% | 89,200 |
2023/03/27 | 1,529 | 1,542 | 1,524 | 1,535 | +16 | +1.1% | 115,500 |
2023/03/24 | 1,515 | 1,520 | 1,510 | 1,519 | -1 | -0.1% | 147,300 |
2023/03/23 | 1,510 | 1,521 | 1,509 | 1,520 | ±0 | ±0% | 46,200 |
2023/03/22 | 1,524 | 1,527 | 1,518 | 1,520 | +10 | +0.7% | 67,800 |
2023/03/20 | 1,520 | 1,521 | 1,505 | 1,510 | -14 | -0.9% | 106,000 |
2023/03/17 | 1,525 | 1,532 | 1,520 | 1,524 | ±0 | ±0% | 90,800 |
2023/03/16 | 1,536 | 1,537 | 1,517 | 1,524 | -27 | -1.7% | 85,300 |
2023/03/15 | 1,556 | 1,558 | 1,547 | 1,551 | +6 | +0.4% | 51,100 |
2023/03/14 | 1,552 | 1,552 | 1,532 | 1,545 | -20 | -1.3% | 76,200 |
2023/03/13 | 1,572 | 1,576 | 1,552 | 1,565 | -17 | -1.1% | 99,100 |
2023/03/10 | 1,578 | 1,586 | 1,578 | 1,582 | -4 | -0.3% | 83,200 |
2023/03/09 | 1,577 | 1,591 | 1,577 | 1,586 | +10 | +0.6% | 63,800 |
2023/03/08 | 1,572 | 1,580 | 1,572 | 1,576 | -2 | -0.1% | 52,500 |
2023/03/07 | 1,575 | 1,579 | 1,574 | 1,578 | +4 | +0.3% | 40,300 |
2023/03/06 | 1,575 | 1,577 | 1,570 | 1,574 | -2 | -0.1% | 50,800 |
2023/03/03 | 1,574 | 1,579 | 1,570 | 1,576 | +8 | +0.5% | 70,100 |
2023/03/02 | 1,570 | 1,574 | 1,566 | 1,568 | -2 | -0.1% | 48,500 |
2023/03/01 | 1,576 | 1,583 | 1,570 | 1,570 | -10 | -0.6% | 40,000 |
2023/02/28 | 1,588 | 1,589 | 1,580 | 1,580 | -4 | -0.3% | 47,400 |
251~
300
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% | 12.94倍 | 0.64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 | 6.11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