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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 1,888 | 1,892 | 1,874 | 1,877 | -24 | -1.3% | 51,400 |
| 2021/04/19 | 1,909 | 1,911 | 1,893 | 1,901 | -12 | -0.6% | 29,800 |
| 2021/04/16 | 1,923 | 1,923 | 1,910 | 1,913 | -5 | -0.3% | 16,800 |
| 2021/04/15 | 1,926 | 1,936 | 1,912 | 1,918 | -2 | -0.1% | 25,100 |
| 2021/04/14 | 1,929 | 1,930 | 1,914 | 1,920 | -2 | -0.1% | 27,700 |
| 2021/04/13 | 1,920 | 1,931 | 1,916 | 1,922 | +15 | +0.8% | 18,200 |
| 2021/04/12 | 1,902 | 1,915 | 1,899 | 1,907 | +11 | +0.6% | 20,200 |
| 2021/04/09 | 1,900 | 1,905 | 1,890 | 1,896 | +9 | +0.5% | 36,600 |
| 2021/04/08 | 1,918 | 1,918 | 1,887 | 1,887 | -51 | -2.6% | 69,400 |
| 2021/04/07 | 1,924 | 1,943 | 1,924 | 1,938 | +15 | +0.8% | 25,400 |
| 2021/04/06 | 1,955 | 1,968 | 1,923 | 1,923 | -34 | -1.7% | 50,000 |
| 2021/04/05 | 1,945 | 1,962 | 1,938 | 1,957 | +17 | +0.9% | 32,300 |
| 2021/04/02 | 1,964 | 1,964 | 1,932 | 1,940 | -18 | -0.9% | 43,400 |
| 2021/04/01 | 2,002 | 2,002 | 1,951 | 1,958 | -37 | -1.9% | 75,700 |
| 2021/03/31 | 2,022 | 2,026 | 1,995 | 1,995 | -27 | -1.3% | 83,000 |
| 2021/03/30 | 2,015 | 2,042 | 1,981 | 2,022 | -2,158 | -51.6% | 108,300 |
| 2021/03/29 | 4,245 | 4,245 | 4,160 | 4,180 | ±0 | ±0% | 88,200 |
| 2021/03/26 | 4,185 | 4,220 | 4,170 | 4,180 | +5 | +0.1% | 41,600 |
| 2021/03/25 | 4,145 | 4,200 | 4,145 | 4,175 | +55 | +1.3% | 21,200 |
| 2021/03/24 | 4,145 | 4,145 | 4,105 | 4,120 | -35 | -0.8% | 35,200 |
| 2021/03/23 | 4,165 | 4,180 | 4,150 | 4,155 | -10 | -0.2% | 23,900 |
| 2021/03/22 | 4,205 | 4,240 | 4,165 | 4,165 | -75 | -1.8% | 46,600 |
| 2021/03/19 | 4,170 | 4,285 | 4,150 | 4,240 | +80 | +1.9% | 78,600 |
| 2021/03/18 | 4,145 | 4,160 | 4,135 | 4,160 | ±0 | ±0% | 28,600 |
| 2021/03/17 | 4,160 | 4,160 | 4,120 | 4,160 | -5 | -0.1% | 28,500 |
| 2021/03/16 | 4,115 | 4,170 | 4,100 | 4,165 | +60 | +1.5% | 28,500 |
| 2021/03/15 | 4,045 | 4,120 | 4,040 | 4,105 | +80 | +2% | 31,000 |
| 2021/03/12 | 4,005 | 4,035 | 3,975 | 4,025 | -20 | -0.5% | 35,200 |
| 2021/03/11 | 4,005 | 4,045 | 3,995 | 4,045 | +30 | +0.7% | 21,900 |
| 2021/03/10 | 3,980 | 4,015 | 3,935 | 4,015 | +35 | +0.9% | 35,600 |
| 2021/03/09 | 3,960 | 3,995 | 3,950 | 3,980 | +45 | +1.1% | 28,300 |
| 2021/03/08 | 3,945 | 3,945 | 3,920 | 3,935 | +25 | +0.6% | 29,200 |
| 2021/03/05 | 3,865 | 3,915 | 3,840 | 3,910 | +65 | +1.7% | 37,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 23,100 |
| 2021/03/03 | 3,855 | 3,880 | 3,845 | 3,880 | +15 | +0.4% | 18,600 |
| 2021/03/02 | 3,845 | 3,865 | 3,820 | 3,865 | +20 | +0.5% | 21,600 |
| 2021/03/01 | 3,770 | 3,850 | 3,765 | 3,845 | +85 | +2.3% | 24,700 |
| 2021/02/26 | 3,830 | 3,830 | 3,760 | 3,760 | -85 | -2.2% | 80,100 |
| 2021/02/25 | 3,850 | 3,870 | 3,815 | 3,845 | +50 | +1.3% | 30,400 |
| 2021/02/24 | 3,810 | 3,840 | 3,795 | 3,795 | -10 | -0.3% | 39,800 |
| 2021/02/22 | 3,780 | 3,810 | 3,740 | 3,805 | +25 | +0.7% | 43,300 |
| 2021/02/19 | 3,795 | 3,795 | 3,765 | 3,780 | -20 | -0.5% | 33,200 |
| 2021/02/18 | 3,835 | 3,850 | 3,800 | 3,800 | -35 | -0.9% | 24,300 |
| 2021/02/17 | 3,830 | 3,855 | 3,820 | 3,835 | +5 | +0.1% | 16,300 |
| 2021/02/16 | 3,890 | 3,900 | 3,830 | 3,830 | -25 | -0.6% | 24,100 |
| 2021/02/15 | 3,880 | 3,895 | 3,855 | 3,855 | -15 | -0.4% | 20,700 |
| 2021/02/12 | 3,930 | 3,930 | 3,855 | 3,870 | -45 | -1.1% | 35,500 |
| 2021/02/10 | 3,875 | 3,915 | 3,855 | 3,915 | +70 | +1.8% | 35,600 |
| 2021/02/09 | 3,800 | 3,855 | 3,765 | 3,845 | +35 | +0.9% | 38,500 |
| 2021/02/08 | 3,860 | 3,950 | 3,795 | 3,810 | +100 | +2.7% | 89,400 |
1051～
1100
件表示中 / 3756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 | 209,100円 | +4.0% | -0.3% | 3.35% | 9.88倍 | 0.65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 |
| ウェルネオ | 231,700円 | +17.4% | +1.5% | 4.66% | 12.77倍 | 1.03倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 256,000円 | +4.0% | -18.3% | 1.56% | 14.39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 | 49,800円 | +5.0% | +294.4% | 0.00% | - | 2.15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 | 722,000円 | +0.9% | -2.9% | 3.88% | 15.65倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
