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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,680 | 3,685 | 3,640 | 3,640 | -30 | -0.8% | 18,500 |
| 2021/01/15 | 3,705 | 3,705 | 3,665 | 3,670 | -35 | -0.9% | 27,800 |
| 2021/01/14 | 3,675 | 3,705 | 3,660 | 3,705 | +45 | +1.2% | 33,800 |
| 2021/01/13 | 3,660 | 3,680 | 3,630 | 3,660 | -5 | -0.1% | 31,600 |
| 2021/01/12 | 3,600 | 3,695 | 3,580 | 3,665 | +55 | +1.5% | 43,900 |
| 2021/01/08 | 3,570 | 3,615 | 3,570 | 3,610 | +35 | +1% | 28,100 |
| 2021/01/07 | 3,620 | 3,620 | 3,560 | 3,575 | -15 | -0.4% | 35,500 |
| 2021/01/06 | 3,565 | 3,590 | 3,555 | 3,590 | +25 | +0.7% | 13,700 |
| 2021/01/05 | 3,565 | 3,615 | 3,555 | 3,565 | +10 | +0.3% | 29,400 |
| 2021/01/04 | 3,570 | 3,575 | 3,520 | 3,555 | +20 | +0.6% | 16,100 |
| 2020/12/30 | 3,605 | 3,605 | 3,535 | 3,535 | -60 | -1.7% | 22,300 |
| 2020/12/29 | 3,565 | 3,595 | 3,540 | 3,595 | +60 | +1.7% | 20,000 |
| 2020/12/28 | 3,565 | 3,575 | 3,505 | 3,535 | -20 | -0.6% | 29,600 |
| 2020/12/25 | 3,520 | 3,560 | 3,515 | 3,555 | +35 | +1% | 14,400 |
| 2020/12/24 | 3,500 | 3,525 | 3,500 | 3,520 | +5 | +0.1% | 20,800 |
| 2020/12/23 | 3,490 | 3,520 | 3,475 | 3,515 | +25 | +0.7% | 14,300 |
| 2020/12/22 | 3,500 | 3,505 | 3,460 | 3,490 | -5 | -0.1% | 36,000 |
| 2020/12/21 | 3,505 | 3,525 | 3,465 | 3,495 | -5 | -0.1% | 34,800 |
| 2020/12/18 | 3,500 | 3,525 | 3,470 | 3,500 | -5 | -0.1% | 59,900 |
| 2020/12/17 | 3,530 | 3,535 | 3,500 | 3,505 | -25 | -0.7% | 23,400 |
| 2020/12/16 | 3,550 | 3,565 | 3,525 | 3,530 | -5 | -0.1% | 18,200 |
| 2020/12/15 | 3,560 | 3,585 | 3,535 | 3,535 | -35 | -1% | 15,600 |
| 2020/12/14 | 3,525 | 3,595 | 3,525 | 3,570 | +50 | +1.4% | 28,100 |
| 2020/12/11 | 3,525 | 3,545 | 3,490 | 3,520 | -15 | -0.4% | 27,700 |
| 2020/12/10 | 3,490 | 3,565 | 3,480 | 3,535 | +45 | +1.3% | 26,200 |
| 2020/12/09 | 3,490 | 3,495 | 3,465 | 3,490 | +10 | +0.3% | 26,700 |
| 2020/12/08 | 3,505 | 3,510 | 3,470 | 3,480 | -25 | -0.7% | 29,300 |
| 2020/12/07 | 3,560 | 3,565 | 3,500 | 3,505 | -50 | -1.4% | 33,200 |
| 2020/12/04 | 3,560 | 3,590 | 3,535 | 3,555 | -5 | -0.1% | 24,000 |
| 2020/12/03 | 3,525 | 3,570 | 3,520 | 3,560 | +35 | +1% | 25,100 |
| 2020/12/02 | 3,585 | 3,600 | 3,510 | 3,525 | -70 | -1.9% | 58,400 |
| 2020/12/01 | 3,585 | 3,600 | 3,545 | 3,595 | +35 | +1% | 33,100 |
| 2020/11/30 | 3,680 | 3,680 | 3,560 | 3,560 | -90 | -2.5% | 46,300 |
| 2020/11/27 | 3,665 | 3,695 | 3,650 | 3,650 | -15 | -0.4% | 38,600 |
| 2020/11/26 | 3,680 | 3,695 | 3,660 | 3,665 | -20 | -0.5% | 20,800 |
| 2020/11/25 | 3,700 | 3,725 | 3,680 | 3,685 | -10 | -0.3% | 27,000 |
| 2020/11/24 | 3,740 | 3,740 | 3,690 | 3,695 | -10 | -0.3% | 23,300 |
| 2020/11/20 | 3,675 | 3,735 | 3,675 | 3,705 | +30 | +0.8% | 14,400 |
| 2020/11/19 | 3,685 | 3,720 | 3,675 | 3,675 | -10 | -0.3% | 13,000 |
| 2020/11/18 | 3,720 | 3,720 | 3,675 | 3,685 | -50 | -1.3% | 26,700 |
| 2020/11/17 | 3,760 | 3,775 | 3,725 | 3,735 | -25 | -0.7% | 16,200 |
| 2020/11/16 | 3,760 | 3,800 | 3,760 | 3,760 | ±0 | ±0% | 20,100 |
| 2020/11/13 | 3,810 | 3,820 | 3,735 | 3,760 | -60 | -1.6% | 18,100 |
| 2020/11/12 | 3,875 | 3,875 | 3,815 | 3,820 | -65 | -1.7% | 11,700 |
| 2020/11/11 | 3,825 | 3,890 | 3,815 | 3,885 | +85 | +2.2% | 26,300 |
| 2020/11/10 | 3,800 | 3,820 | 3,740 | 3,800 | +15 | +0.4% | 24,900 |
| 2020/11/09 | 3,740 | 3,800 | 3,710 | 3,785 | +45 | +1.2% | 18,800 |
| 2020/11/06 | 3,800 | 3,800 | 3,715 | 3,740 | -80 | -2.1% | 21,300 |
| 2020/11/05 | 3,675 | 3,845 | 3,640 | 3,820 | +5 | +0.1% | 44,200 |
| 2020/11/04 | 3,770 | 3,855 | 3,720 | 3,815 | +80 | +2.1% | 29,800 |
1051～
1100
件表示中 / 3692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 | 201,100円 | -5.9% | +5.1% | 3.48% | 10.23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 |
| ウェルネオ | 234,100円 | +3.1% | -6.9% | 3.93% | 15.36倍 | 1.06倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 266,800円 | +4.0% | -18.3% | 1.50% | 15.00倍 | 1.05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 |
| 日東富士 | 667,000円 | -0.8% | -10.6% | 4.20% | 17.35倍 | 1.22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 |
| カンロ | 405,500円 | +5.7% | +0.6% | 2.29% | 17.47倍 | 3.38倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
