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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,576 | 1,584 | 1,575 | 1,584 | +5 | +0.3% | 39,400 |
| 2023/02/24 | 1,572 | 1,579 | 1,572 | 1,579 | +12 | +0.8% | 41,500 |
| 2023/02/22 | 1,570 | 1,574 | 1,564 | 1,567 | -4 | -0.3% | 34,800 |
| 2023/02/21 | 1,559 | 1,571 | 1,557 | 1,571 | +12 | +0.8% | 33,000 |
| 2023/02/20 | 1,560 | 1,564 | 1,558 | 1,559 | +7 | +0.5% | 23,500 |
| 2023/02/17 | 1,549 | 1,555 | 1,549 | 1,552 | -7 | -0.4% | 25,800 |
| 2023/02/16 | 1,570 | 1,573 | 1,556 | 1,559 | -8 | -0.5% | 25,300 |
| 2023/02/15 | 1,573 | 1,578 | 1,564 | 1,567 | -3 | -0.2% | 23,300 |
| 2023/02/14 | 1,563 | 1,574 | 1,561 | 1,570 | +14 | +0.9% | 22,200 |
| 2023/02/13 | 1,551 | 1,562 | 1,551 | 1,556 | +7 | +0.5% | 22,100 |
| 2023/02/10 | 1,546 | 1,557 | 1,545 | 1,549 | ±0 | ±0% | 28,800 |
| 2023/02/09 | 1,544 | 1,555 | 1,544 | 1,549 | +5 | +0.3% | 27,000 |
| 2023/02/08 | 1,548 | 1,552 | 1,541 | 1,544 | -1 | -0.1% | 29,200 |
| 2023/02/07 | 1,548 | 1,556 | 1,543 | 1,545 | +1 | +0.1% | 34,400 |
| 2023/02/06 | 1,533 | 1,546 | 1,519 | 1,544 | +7 | +0.5% | 64,100 |
| 2023/02/03 | 1,560 | 1,560 | 1,532 | 1,537 | -18 | -1.2% | 40,700 |
| 2023/02/02 | 1,569 | 1,569 | 1,553 | 1,555 | -1 | -0.1% | 27,800 |
| 2023/02/01 | 1,580 | 1,581 | 1,555 | 1,556 | -21 | -1.3% | 51,700 |
| 2023/01/31 | 1,563 | 1,578 | 1,563 | 1,577 | +19 | +1.2% | 101,200 |
| 2023/01/30 | 1,558 | 1,561 | 1,552 | 1,558 | +7 | +0.5% | 48,700 |
| 2023/01/27 | 1,555 | 1,558 | 1,551 | 1,551 | -4 | -0.3% | 22,500 |
| 2023/01/26 | 1,560 | 1,564 | 1,552 | 1,555 | -2 | -0.1% | 27,500 |
| 2023/01/25 | 1,557 | 1,561 | 1,552 | 1,557 | -5 | -0.3% | 25,000 |
| 2023/01/24 | 1,556 | 1,564 | 1,551 | 1,562 | +11 | +0.7% | 72,600 |
| 2023/01/23 | 1,534 | 1,552 | 1,534 | 1,551 | +20 | +1.3% | 78,300 |
| 2023/01/20 | 1,526 | 1,543 | 1,526 | 1,531 | +4 | +0.3% | 73,300 |
| 2023/01/19 | 1,516 | 1,527 | 1,513 | 1,527 | +7 | +0.5% | 36,300 |
| 2023/01/18 | 1,511 | 1,521 | 1,506 | 1,520 | +10 | +0.7% | 58,100 |
| 2023/01/17 | 1,505 | 1,511 | 1,499 | 1,510 | +14 | +0.9% | 38,200 |
| 2023/01/16 | 1,490 | 1,501 | 1,487 | 1,496 | +2 | +0.1% | 72,500 |
| 2023/01/13 | 1,492 | 1,497 | 1,489 | 1,494 | +1 | +0.1% | 71,000 |
| 2023/01/12 | 1,495 | 1,498 | 1,493 | 1,493 | -1 | -0.1% | 29,600 |
| 2023/01/11 | 1,497 | 1,501 | 1,493 | 1,494 | ±0 | ±0% | 33,100 |
| 2023/01/10 | 1,505 | 1,507 | 1,492 | 1,494 | -2 | -0.1% | 63,300 |
| 2023/01/06 | 1,497 | 1,499 | 1,489 | 1,496 | -1 | -0.1% | 94,400 |
| 2023/01/05 | 1,501 | 1,507 | 1,497 | 1,497 | -3 | -0.2% | 56,100 |
| 2023/01/04 | 1,514 | 1,514 | 1,497 | 1,500 | -17 | -1.1% | 67,200 |
| 2022/12/30 | 1,529 | 1,535 | 1,516 | 1,517 | -8 | -0.5% | 76,300 |
| 2022/12/29 | 1,525 | 1,527 | 1,515 | 1,525 | -1 | -0.1% | 59,000 |
| 2022/12/28 | 1,512 | 1,526 | 1,509 | 1,526 | +14 | +0.9% | 65,200 |
| 2022/12/27 | 1,520 | 1,523 | 1,507 | 1,512 | -5 | -0.3% | 49,700 |
| 2022/12/26 | 1,517 | 1,523 | 1,514 | 1,517 | ±0 | ±0% | 57,100 |
| 2022/12/23 | 1,506 | 1,517 | 1,506 | 1,517 | ±0 | ±0% | 38,000 |
| 2022/12/22 | 1,514 | 1,517 | 1,508 | 1,517 | +9 | +0.6% | 45,900 |
| 2022/12/21 | 1,500 | 1,514 | 1,499 | 1,508 | +6 | +0.4% | 63,800 |
| 2022/12/20 | 1,509 | 1,512 | 1,497 | 1,502 | -6 | -0.4% | 100,100 |
| 2022/12/19 | 1,504 | 1,514 | 1,504 | 1,508 | +4 | +0.3% | 41,000 |
| 2022/12/16 | 1,513 | 1,518 | 1,504 | 1,504 | -15 | -1% | 80,800 |
| 2022/12/15 | 1,518 | 1,530 | 1,518 | 1,519 | -8 | -0.5% | 56,600 |
| 2022/12/14 | 1,525 | 1,527 | 1,519 | 1,527 | +7 | +0.5% | 42,100 |
301～
350
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
