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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 250 | 253 | 246 | 247 | -9 | -3.5% | 868,000 |
| 2010/08/03 | 258 | 259 | 255 | 256 | ±0 | ±0% | 440,000 |
| 2010/08/02 | 259 | 259 | 255 | 256 | -3 | -1.2% | 469,000 |
| 2010/07/30 | 262 | 262 | 259 | 259 | -3 | -1.1% | 151,000 |
| 2010/07/29 | 261 | 263 | 260 | 262 | -1 | -0.4% | 148,000 |
| 2010/07/28 | 262 | 263 | 260 | 263 | +3 | +1.2% | 279,000 |
| 2010/07/27 | 259 | 261 | 259 | 260 | +1 | +0.4% | 218,000 |
| 2010/07/26 | 261 | 262 | 259 | 259 | -1 | -0.4% | 146,000 |
| 2010/07/23 | 259 | 261 | 259 | 260 | +3 | +1.2% | 213,000 |
| 2010/07/22 | 260 | 260 | 256 | 257 | -2 | -0.8% | 275,000 |
| 2010/07/21 | 258 | 261 | 257 | 259 | +2 | +0.8% | 405,000 |
| 2010/07/20 | 255 | 259 | 255 | 257 | ±0 | ±0% | 373,000 |
| 2010/07/16 | 256 | 258 | 255 | 257 | -1 | -0.4% | 248,000 |
| 2010/07/15 | 262 | 263 | 258 | 258 | -5 | -1.9% | 295,000 |
| 2010/07/14 | 264 | 264 | 262 | 263 | +1 | +0.4% | 137,000 |
| 2010/07/13 | 262 | 264 | 262 | 262 | ±0 | ±0% | 107,000 |
| 2010/07/12 | 264 | 264 | 262 | 262 | -1 | -0.4% | 174,000 |
| 2010/07/09 | 263 | 263 | 261 | 263 | ±0 | ±0% | 258,000 |
| 2010/07/08 | 263 | 264 | 261 | 263 | +2 | +0.8% | 278,000 |
| 2010/07/07 | 263 | 263 | 260 | 261 | -1 | -0.4% | 320,000 |
| 2010/07/06 | 263 | 265 | 262 | 262 | -1 | -0.4% | 177,000 |
| 2010/07/05 | 264 | 266 | 262 | 263 | ±0 | ±0% | 174,000 |
| 2010/07/02 | 263 | 265 | 262 | 263 | ±0 | ±0% | 122,000 |
| 2010/07/01 | 268 | 269 | 261 | 263 | -1 | -0.4% | 225,000 |
| 2010/06/30 | 268 | 268 | 264 | 264 | -5 | -1.9% | 172,000 |
| 2010/06/29 | 270 | 273 | 268 | 269 | -1 | -0.4% | 114,000 |
| 2010/06/28 | 273 | 273 | 270 | 270 | -2 | -0.7% | 147,000 |
| 2010/06/25 | 271 | 274 | 270 | 272 | -1 | -0.4% | 202,000 |
| 2010/06/24 | 275 | 277 | 273 | 273 | -3 | -1.1% | 123,000 |
| 2010/06/23 | 277 | 277 | 275 | 276 | -3 | -1.1% | 126,000 |
| 2010/06/22 | 278 | 280 | 275 | 279 | +1 | +0.4% | 267,000 |
| 2010/06/21 | 281 | 282 | 278 | 278 | ±0 | ±0% | 258,000 |
| 2010/06/18 | 274 | 278 | 273 | 278 | +6 | +2.2% | 373,000 |
| 2010/06/17 | 270 | 273 | 270 | 272 | -1 | -0.4% | 194,000 |
| 2010/06/16 | 270 | 273 | 270 | 273 | +5 | +1.9% | 222,000 |
| 2010/06/15 | 268 | 270 | 267 | 268 | -1 | -0.4% | 336,000 |
| 2010/06/14 | 271 | 273 | 268 | 269 | +2 | +0.7% | 101,000 |
| 2010/06/11 | 269 | 272 | 267 | 267 | -2 | -0.7% | 265,000 |
| 2010/06/10 | 264 | 270 | 263 | 269 | +4 | +1.5% | 391,000 |
| 2010/06/09 | 263 | 265 | 262 | 265 | +2 | +0.8% | 279,000 |
| 2010/06/08 | 266 | 268 | 262 | 263 | -2 | -0.8% | 326,000 |
| 2010/06/07 | 269 | 269 | 265 | 265 | -6 | -2.2% | 192,000 |
| 2010/06/04 | 271 | 274 | 269 | 271 | +1 | +0.4% | 265,000 |
| 2010/06/03 | 270 | 271 | 267 | 270 | +4 | +1.5% | 340,000 |
| 2010/06/02 | 268 | 269 | 266 | 266 | -2 | -0.7% | 330,000 |
| 2010/06/01 | 267 | 271 | 266 | 268 | -1 | -0.4% | 219,000 |
| 2010/05/31 | 267 | 270 | 265 | 269 | +3 | +1.1% | 365,000 |
| 2010/05/28 | 268 | 270 | 265 | 266 | +1 | +0.4% | 345,000 |
| 2010/05/27 | 265 | 267 | 263 | 265 | ±0 | ±0% | 314,000 |
| 2010/05/26 | 270 | 271 | 265 | 265 | -6 | -2.2% | 287,000 |
3501～
3550
件表示中 / 3585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 | 213,100円 | -5.9% | +5.1% | 3.28% | 10.84倍 | 0.68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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 220,500円 | +3.1% | -6.9% | 4.17% | 14.46倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| 不二家 | 266,700円 | +3.3% | +99.6% | 1.12% | 27.50倍 | 1.21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 |
| エスビー | 494,500円 | -2.7% | +7.7% | 1.50% | 8.79倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
