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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,528 | 1,544 | 1,523 | 1,539 | +12 | +0.8% | 40,500 |
| 2022/09/27 | 1,536 | 1,536 | 1,524 | 1,527 | ±0 | ±0% | 45,000 |
| 2022/09/26 | 1,545 | 1,545 | 1,527 | 1,527 | -19 | -1.2% | 53,400 |
| 2022/09/22 | 1,556 | 1,564 | 1,546 | 1,546 | -24 | -1.5% | 35,900 |
| 2022/09/21 | 1,554 | 1,570 | 1,554 | 1,570 | +16 | +1% | 29,600 |
| 2022/09/20 | 1,550 | 1,558 | 1,548 | 1,554 | +5 | +0.3% | 32,200 |
| 2022/09/16 | 1,550 | 1,560 | 1,549 | 1,549 | -4 | -0.3% | 22,000 |
| 2022/09/15 | 1,558 | 1,560 | 1,549 | 1,553 | -1 | -0.1% | 26,700 |
| 2022/09/14 | 1,574 | 1,574 | 1,554 | 1,554 | -28 | -1.8% | 30,800 |
| 2022/09/13 | 1,577 | 1,582 | 1,570 | 1,582 | +6 | +0.4% | 20,000 |
| 2022/09/12 | 1,575 | 1,576 | 1,566 | 1,576 | +7 | +0.4% | 15,800 |
| 2022/09/09 | 1,559 | 1,573 | 1,558 | 1,569 | ±0 | ±0% | 32,400 |
| 2022/09/08 | 1,552 | 1,571 | 1,552 | 1,569 | +18 | +1.2% | 34,800 |
| 2022/09/07 | 1,577 | 1,577 | 1,550 | 1,551 | -26 | -1.6% | 36,000 |
| 2022/09/06 | 1,574 | 1,585 | 1,570 | 1,577 | +3 | +0.2% | 31,100 |
| 2022/09/05 | 1,587 | 1,587 | 1,574 | 1,574 | -22 | -1.4% | 25,900 |
| 2022/09/02 | 1,600 | 1,600 | 1,587 | 1,596 | +1 | +0.1% | 24,300 |
| 2022/09/01 | 1,599 | 1,604 | 1,595 | 1,595 | -6 | -0.4% | 32,100 |
| 2022/08/31 | 1,610 | 1,613 | 1,595 | 1,601 | -23 | -1.4% | 51,300 |
| 2022/08/30 | 1,626 | 1,627 | 1,612 | 1,624 | +9 | +0.6% | 16,700 |
| 2022/08/29 | 1,602 | 1,622 | 1,602 | 1,615 | -3 | -0.2% | 29,300 |
| 2022/08/26 | 1,619 | 1,621 | 1,613 | 1,618 | +6 | +0.4% | 9,200 |
| 2022/08/25 | 1,615 | 1,617 | 1,607 | 1,612 | +4 | +0.2% | 9,900 |
| 2022/08/24 | 1,613 | 1,615 | 1,606 | 1,608 | -5 | -0.3% | 13,800 |
| 2022/08/23 | 1,616 | 1,617 | 1,608 | 1,613 | -14 | -0.9% | 20,900 |
| 2022/08/22 | 1,624 | 1,630 | 1,620 | 1,627 | +3 | +0.2% | 24,200 |
| 2022/08/19 | 1,619 | 1,629 | 1,618 | 1,624 | +5 | +0.3% | 13,900 |
| 2022/08/18 | 1,628 | 1,631 | 1,618 | 1,619 | -15 | -0.9% | 14,200 |
| 2022/08/17 | 1,635 | 1,640 | 1,630 | 1,634 | +9 | +0.6% | 20,400 |
| 2022/08/16 | 1,637 | 1,637 | 1,618 | 1,625 | -8 | -0.5% | 18,500 |
| 2022/08/15 | 1,635 | 1,638 | 1,625 | 1,633 | -10 | -0.6% | 19,400 |
| 2022/08/12 | 1,621 | 1,643 | 1,619 | 1,643 | +29 | +1.8% | 34,100 |
| 2022/08/10 | 1,604 | 1,616 | 1,604 | 1,614 | +7 | +0.4% | 14,700 |
| 2022/08/09 | 1,640 | 1,644 | 1,602 | 1,607 | -31 | -1.9% | 44,900 |
| 2022/08/08 | 1,621 | 1,638 | 1,620 | 1,638 | +17 | +1% | 32,700 |
| 2022/08/05 | 1,610 | 1,625 | 1,607 | 1,621 | +15 | +0.9% | 27,000 |
| 2022/08/04 | 1,630 | 1,631 | 1,606 | 1,606 | -15 | -0.9% | 24,100 |
| 2022/08/03 | 1,627 | 1,630 | 1,612 | 1,621 | +7 | +0.4% | 20,600 |
| 2022/08/02 | 1,625 | 1,630 | 1,609 | 1,614 | -16 | -1% | 34,900 |
| 2022/08/01 | 1,615 | 1,635 | 1,615 | 1,630 | +11 | +0.7% | 23,400 |
| 2022/07/29 | 1,639 | 1,639 | 1,618 | 1,619 | -15 | -0.9% | 27,500 |
| 2022/07/28 | 1,625 | 1,640 | 1,619 | 1,634 | +9 | +0.6% | 34,500 |
| 2022/07/27 | 1,628 | 1,635 | 1,625 | 1,625 | -3 | -0.2% | 16,200 |
| 2022/07/26 | 1,625 | 1,638 | 1,623 | 1,628 | +4 | +0.2% | 27,800 |
| 2022/07/25 | 1,620 | 1,632 | 1,618 | 1,624 | -3 | -0.2% | 25,400 |
| 2022/07/22 | 1,639 | 1,639 | 1,623 | 1,627 | -17 | -1% | 35,100 |
| 2022/07/21 | 1,635 | 1,644 | 1,627 | 1,644 | +11 | +0.7% | 22,700 |
| 2022/07/20 | 1,630 | 1,635 | 1,620 | 1,633 | +20 | +1.2% | 32,400 |
| 2022/07/19 | 1,633 | 1,633 | 1,613 | 1,613 | -13 | -0.8% | 20,400 |
| 2022/07/15 | 1,635 | 1,635 | 1,623 | 1,626 | -6 | -0.4% | 15,100 |
701～
750
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
