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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 3,705 | 3,770 | 3,705 | 3,735 | +45 | +1.2% | 19,900 |
| 2020/10/30 | 3,740 | 3,740 | 3,665 | 3,690 | -45 | -1.2% | 23,900 |
| 2020/10/29 | 3,715 | 3,750 | 3,715 | 3,735 | -15 | -0.4% | 15,200 |
| 2020/10/28 | 3,720 | 3,760 | 3,715 | 3,750 | ±0 | ±0% | 16,100 |
| 2020/10/27 | 3,760 | 3,760 | 3,715 | 3,750 | -10 | -0.3% | 10,700 |
| 2020/10/26 | 3,730 | 3,765 | 3,730 | 3,760 | +30 | +0.8% | 6,100 |
| 2020/10/23 | 3,785 | 3,785 | 3,730 | 3,730 | -55 | -1.5% | 15,000 |
| 2020/10/22 | 3,790 | 3,790 | 3,745 | 3,785 | ±0 | ±0% | 11,600 |
| 2020/10/21 | 3,765 | 3,815 | 3,755 | 3,785 | +10 | +0.3% | 18,200 |
| 2020/10/20 | 3,820 | 3,830 | 3,770 | 3,775 | -65 | -1.7% | 12,600 |
| 2020/10/19 | 3,845 | 3,880 | 3,825 | 3,840 | +10 | +0.3% | 13,800 |
| 2020/10/16 | 3,810 | 3,855 | 3,810 | 3,830 | +5 | +0.1% | 11,200 |
| 2020/10/15 | 3,845 | 3,865 | 3,815 | 3,825 | -20 | -0.5% | 12,900 |
| 2020/10/14 | 3,855 | 3,865 | 3,835 | 3,845 | -20 | -0.5% | 9,300 |
| 2020/10/13 | 3,870 | 3,890 | 3,835 | 3,865 | +10 | +0.3% | 12,900 |
| 2020/10/12 | 3,865 | 3,865 | 3,830 | 3,855 | -10 | -0.3% | 10,700 |
| 2020/10/09 | 3,870 | 3,870 | 3,835 | 3,865 | -30 | -0.8% | 16,200 |
| 2020/10/08 | 3,885 | 3,925 | 3,850 | 3,895 | +45 | +1.2% | 16,900 |
| 2020/10/07 | 3,860 | 3,900 | 3,840 | 3,850 | -55 | -1.4% | 20,400 |
| 2020/10/06 | 3,925 | 3,925 | 3,870 | 3,905 | -5 | -0.1% | 15,600 |
| 2020/10/05 | 3,845 | 3,940 | 3,845 | 3,910 | +65 | +1.7% | 21,500 |
| 2020/10/02 | 3,980 | 3,985 | 3,845 | 3,845 | - | - | 16,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,025 | 4,025 | 3,950 | 3,950 | -55 | -1.4% | 23,200 |
| 2020/09/29 | 4,045 | 4,050 | 3,950 | 4,005 | -90 | -2.2% | 22,800 |
| 2020/09/28 | 3,965 | 4,125 | 3,940 | 4,095 | +165 | +4.2% | 47,700 |
| 2020/09/25 | 3,905 | 3,985 | 3,900 | 3,930 | +45 | +1.2% | 44,900 |
| 2020/09/24 | 3,920 | 3,935 | 3,860 | 3,885 | -40 | -1% | 24,700 |
| 2020/09/23 | 3,980 | 3,980 | 3,895 | 3,925 | -55 | -1.4% | 31,800 |
| 2020/09/18 | 3,975 | 4,015 | 3,940 | 3,980 | ±0 | ±0% | 55,000 |
| 2020/09/17 | 3,950 | 3,980 | 3,890 | 3,980 | +35 | +0.9% | 26,200 |
| 2020/09/16 | 3,895 | 3,975 | 3,875 | 3,945 | +75 | +1.9% | 31,300 |
| 2020/09/15 | 3,895 | 3,895 | 3,840 | 3,870 | ±0 | ±0% | 14,200 |
| 2020/09/14 | 3,840 | 3,875 | 3,825 | 3,870 | +55 | +1.4% | 25,600 |
| 2020/09/11 | 3,795 | 3,820 | 3,775 | 3,815 | +10 | +0.3% | 27,600 |
| 2020/09/10 | 3,820 | 3,825 | 3,795 | 3,805 | +15 | +0.4% | 18,000 |
1151～
1200
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
