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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,626 | 1,640 | 1,617 | 1,632 | +6 | +0.4% | 32,700 |
| 2022/07/13 | 1,630 | 1,636 | 1,623 | 1,626 | +2 | +0.1% | 22,000 |
| 2022/07/12 | 1,626 | 1,635 | 1,607 | 1,624 | -16 | -1% | 53,900 |
| 2022/07/11 | 1,633 | 1,642 | 1,627 | 1,640 | +15 | +0.9% | 47,100 |
| 2022/07/08 | 1,634 | 1,634 | 1,614 | 1,625 | -6 | -0.4% | 62,500 |
| 2022/07/07 | 1,622 | 1,634 | 1,618 | 1,631 | +14 | +0.9% | 35,300 |
| 2022/07/06 | 1,612 | 1,622 | 1,602 | 1,617 | +20 | +1.3% | 48,000 |
| 2022/07/05 | 1,618 | 1,618 | 1,593 | 1,597 | -30 | -1.8% | 35,700 |
| 2022/07/04 | 1,620 | 1,627 | 1,609 | 1,627 | +19 | +1.2% | 33,500 |
| 2022/07/01 | 1,615 | 1,618 | 1,598 | 1,608 | ±0 | ±0% | 47,200 |
| 2022/06/30 | 1,607 | 1,610 | 1,594 | 1,608 | +11 | +0.7% | 55,500 |
| 2022/06/29 | 1,588 | 1,602 | 1,578 | 1,597 | +5 | +0.3% | 84,400 |
| 2022/06/28 | 1,570 | 1,592 | 1,567 | 1,592 | +26 | +1.7% | 37,700 |
| 2022/06/27 | 1,580 | 1,580 | 1,557 | 1,566 | -1 | -0.1% | 23,500 |
| 2022/06/24 | 1,548 | 1,571 | 1,547 | 1,567 | +24 | +1.6% | 53,500 |
| 2022/06/23 | 1,530 | 1,546 | 1,530 | 1,543 | +13 | +0.8% | 28,500 |
| 2022/06/22 | 1,502 | 1,534 | 1,502 | 1,530 | ±0 | ±0% | 55,900 |
| 2022/06/21 | 1,527 | 1,533 | 1,520 | 1,530 | +8 | +0.5% | 35,200 |
| 2022/06/20 | 1,522 | 1,527 | 1,518 | 1,522 | ±0 | ±0% | 27,900 |
| 2022/06/17 | 1,498 | 1,525 | 1,496 | 1,522 | +13 | +0.9% | 66,000 |
| 2022/06/16 | 1,511 | 1,520 | 1,504 | 1,509 | +6 | +0.4% | 35,800 |
| 2022/06/15 | 1,503 | 1,511 | 1,500 | 1,503 | -6 | -0.4% | 66,500 |
| 2022/06/14 | 1,506 | 1,516 | 1,505 | 1,509 | -8 | -0.5% | 42,500 |
| 2022/06/13 | 1,508 | 1,519 | 1,505 | 1,517 | +6 | +0.4% | 42,000 |
| 2022/06/10 | 1,525 | 1,529 | 1,511 | 1,511 | -24 | -1.6% | 56,600 |
| 2022/06/09 | 1,535 | 1,544 | 1,530 | 1,535 | -10 | -0.6% | 31,400 |
| 2022/06/08 | 1,539 | 1,550 | 1,539 | 1,545 | +9 | +0.6% | 41,800 |
| 2022/06/07 | 1,535 | 1,547 | 1,531 | 1,536 | +9 | +0.6% | 34,700 |
| 2022/06/06 | 1,519 | 1,527 | 1,513 | 1,527 | +1 | +0.1% | 50,000 |
| 2022/06/03 | 1,529 | 1,533 | 1,522 | 1,526 | -3 | -0.2% | 36,700 |
| 2022/06/02 | 1,546 | 1,546 | 1,519 | 1,529 | -25 | -1.6% | 41,800 |
| 2022/06/01 | 1,521 | 1,557 | 1,521 | 1,554 | +34 | +2.2% | 64,000 |
| 2022/05/31 | 1,535 | 1,539 | 1,520 | 1,520 | -18 | -1.2% | 63,900 |
| 2022/05/30 | 1,516 | 1,544 | 1,509 | 1,538 | +29 | +1.9% | 106,100 |
| 2022/05/27 | 1,513 | 1,515 | 1,502 | 1,509 | ±0 | ±0% | 38,500 |
| 2022/05/26 | 1,520 | 1,531 | 1,509 | 1,509 | -10 | -0.7% | 27,000 |
| 2022/05/25 | 1,510 | 1,528 | 1,508 | 1,519 | +10 | +0.7% | 37,500 |
| 2022/05/24 | 1,532 | 1,533 | 1,507 | 1,509 | -32 | -2.1% | 68,800 |
| 2022/05/23 | 1,544 | 1,557 | 1,531 | 1,541 | +4 | +0.3% | 50,500 |
| 2022/05/20 | 1,533 | 1,542 | 1,530 | 1,537 | -3 | -0.2% | 55,000 |
| 2022/05/19 | 1,560 | 1,561 | 1,524 | 1,540 | -34 | -2.2% | 92,400 |
| 2022/05/18 | 1,585 | 1,586 | 1,570 | 1,574 | -16 | -1% | 28,600 |
| 2022/05/17 | 1,599 | 1,607 | 1,588 | 1,590 | +6 | +0.4% | 36,200 |
| 2022/05/16 | 1,615 | 1,615 | 1,583 | 1,584 | -19 | -1.2% | 58,300 |
| 2022/05/13 | 1,580 | 1,604 | 1,557 | 1,603 | +2 | +0.1% | 98,900 |
| 2022/05/12 | 1,607 | 1,615 | 1,600 | 1,601 | -4 | -0.2% | 58,000 |
| 2022/05/11 | 1,602 | 1,614 | 1,593 | 1,605 | +2 | +0.1% | 44,900 |
| 2022/05/10 | 1,588 | 1,608 | 1,584 | 1,603 | +7 | +0.4% | 46,400 |
| 2022/05/09 | 1,624 | 1,624 | 1,596 | 1,596 | -29 | -1.8% | 32,200 |
| 2022/05/06 | 1,604 | 1,628 | 1,603 | 1,625 | +19 | +1.2% | 45,700 |
751～
800
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
