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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,508 | 1,515 | 1,507 | 1,511 | -2 | -0.1% | 35,000 |
| 2022/12/09 | 1,509 | 1,517 | 1,509 | 1,513 | -3 | -0.2% | 42,600 |
| 2022/12/08 | 1,523 | 1,524 | 1,515 | 1,516 | -6 | -0.4% | 37,500 |
| 2022/12/07 | 1,522 | 1,530 | 1,518 | 1,522 | +4 | +0.3% | 61,500 |
| 2022/12/06 | 1,510 | 1,518 | 1,510 | 1,518 | -2 | -0.1% | 33,400 |
| 2022/12/05 | 1,519 | 1,523 | 1,511 | 1,520 | ±0 | ±0% | 26,500 |
| 2022/12/02 | 1,511 | 1,522 | 1,498 | 1,520 | +2 | +0.1% | 92,800 |
| 2022/12/01 | 1,533 | 1,533 | 1,511 | 1,518 | +4 | +0.3% | 91,000 |
| 2022/11/30 | 1,517 | 1,535 | 1,512 | 1,514 | -3 | -0.2% | 219,100 |
| 2022/11/29 | 1,542 | 1,544 | 1,515 | 1,517 | -35 | -2.3% | 175,200 |
| 2022/11/28 | 1,570 | 1,578 | 1,551 | 1,552 | -23 | -1.5% | 36,600 |
| 2022/11/25 | 1,580 | 1,586 | 1,575 | 1,575 | -7 | -0.4% | 26,600 |
| 2022/11/24 | 1,590 | 1,597 | 1,582 | 1,582 | -5 | -0.3% | 36,500 |
| 2022/11/22 | 1,565 | 1,589 | 1,565 | 1,587 | +30 | +1.9% | 47,900 |
| 2022/11/21 | 1,558 | 1,562 | 1,547 | 1,557 | +11 | +0.7% | 31,000 |
| 2022/11/18 | 1,550 | 1,558 | 1,546 | 1,546 | +1 | +0.1% | 31,500 |
| 2022/11/17 | 1,527 | 1,545 | 1,527 | 1,545 | +20 | +1.3% | 18,400 |
| 2022/11/16 | 1,518 | 1,528 | 1,516 | 1,525 | +7 | +0.5% | 30,100 |
| 2022/11/15 | 1,528 | 1,528 | 1,518 | 1,518 | -1 | -0.1% | 19,500 |
| 2022/11/14 | 1,529 | 1,529 | 1,519 | 1,519 | -10 | -0.7% | 29,500 |
| 2022/11/11 | 1,545 | 1,545 | 1,529 | 1,529 | -1 | -0.1% | 35,600 |
| 2022/11/10 | 1,524 | 1,538 | 1,520 | 1,530 | +7 | +0.5% | 35,500 |
| 2022/11/09 | 1,550 | 1,550 | 1,523 | 1,523 | -61 | -3.9% | 83,100 |
| 2022/11/08 | 1,585 | 1,585 | 1,577 | 1,584 | +9 | +0.6% | 27,500 |
| 2022/11/07 | 1,564 | 1,577 | 1,564 | 1,575 | +11 | +0.7% | 26,200 |
| 2022/11/04 | 1,577 | 1,577 | 1,562 | 1,564 | -22 | -1.4% | 26,300 |
| 2022/11/02 | 1,571 | 1,594 | 1,571 | 1,586 | +9 | +0.6% | 41,800 |
| 2022/11/01 | 1,585 | 1,585 | 1,571 | 1,577 | -5 | -0.3% | 27,600 |
| 2022/10/31 | 1,570 | 1,585 | 1,560 | 1,582 | +27 | +1.7% | 39,100 |
| 2022/10/28 | 1,558 | 1,562 | 1,539 | 1,555 | -7 | -0.4% | 114,700 |
| 2022/10/27 | 1,563 | 1,570 | 1,557 | 1,562 | -8 | -0.5% | 23,300 |
| 2022/10/26 | 1,553 | 1,576 | 1,553 | 1,570 | +17 | +1.1% | 26,900 |
| 2022/10/25 | 1,550 | 1,563 | 1,541 | 1,553 | +3 | +0.2% | 28,500 |
| 2022/10/24 | 1,550 | 1,553 | 1,538 | 1,550 | ±0 | ±0% | 26,200 |
| 2022/10/21 | 1,553 | 1,558 | 1,545 | 1,550 | -3 | -0.2% | 19,700 |
| 2022/10/20 | 1,550 | 1,555 | 1,546 | 1,553 | -2 | -0.1% | 22,700 |
| 2022/10/19 | 1,541 | 1,561 | 1,541 | 1,555 | +14 | +0.9% | 12,700 |
| 2022/10/18 | 1,555 | 1,555 | 1,541 | 1,541 | +2 | +0.1% | 19,100 |
| 2022/10/17 | 1,544 | 1,549 | 1,539 | 1,539 | -16 | -1% | 15,900 |
| 2022/10/14 | 1,541 | 1,562 | 1,536 | 1,555 | +28 | +1.8% | 28,100 |
| 2022/10/13 | 1,535 | 1,545 | 1,527 | 1,527 | -21 | -1.4% | 28,000 |
| 2022/10/12 | 1,538 | 1,552 | 1,536 | 1,548 | +10 | +0.7% | 25,000 |
| 2022/10/11 | 1,550 | 1,556 | 1,534 | 1,538 | -22 | -1.4% | 41,400 |
| 2022/10/07 | 1,552 | 1,568 | 1,551 | 1,560 | -7 | -0.4% | 31,100 |
| 2022/10/06 | 1,561 | 1,574 | 1,561 | 1,567 | +8 | +0.5% | 27,900 |
| 2022/10/05 | 1,574 | 1,575 | 1,555 | 1,559 | -10 | -0.6% | 24,100 |
| 2022/10/04 | 1,551 | 1,574 | 1,551 | 1,569 | +44 | +2.9% | 28,800 |
| 2022/10/03 | 1,545 | 1,545 | 1,524 | 1,525 | -29 | -1.9% | 21,700 |
| 2022/09/30 | 1,557 | 1,563 | 1,546 | 1,554 | +1 | +0.1% | 30,200 |
| 2022/09/29 | 1,548 | 1,558 | 1,541 | 1,553 | +14 | +0.9% | 35,000 |
651～
700
件表示中 / 3757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 | 206,200円 | +4.0% | -0.3% | 3.39% | 9.74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 |
| ブルボン | 255,700円 | +4.0% | -18.3% | 1.56% | 14.37倍 | 1.01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 |
| ユーグレナ | 50,600円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| 日東富士 | 725,000円 | +0.9% | -2.9% | 3.86% | 15.72倍 | 1.34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 |
| 養命酒 | 397,500円 | +4.9% | +66.1% | 1.13% | 51.48倍 | 1.20倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
