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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,285 | 4,290 | 4,225 | 4,285 | +10 | +0.2% | 13,000 |
| 2019/10/21 | 4,300 | 4,305 | 4,250 | 4,275 | -25 | -0.6% | 7,200 |
| 2019/10/18 | 4,330 | 4,365 | 4,290 | 4,300 | -30 | -0.7% | 20,000 |
| 2019/10/17 | 4,350 | 4,365 | 4,315 | 4,330 | -20 | -0.5% | 16,300 |
| 2019/10/16 | 4,295 | 4,375 | 4,295 | 4,350 | +60 | +1.4% | 26,200 |
| 2019/10/15 | 4,300 | 4,320 | 4,285 | 4,290 | +10 | +0.2% | 13,500 |
| 2019/10/11 | 4,210 | 4,280 | 4,185 | 4,280 | +75 | +1.8% | 15,400 |
| 2019/10/10 | 4,290 | 4,310 | 4,205 | 4,205 | -125 | -2.9% | 12,300 |
| 2019/10/09 | 4,225 | 4,350 | 4,225 | 4,330 | +100 | +2.4% | 32,900 |
| 2019/10/08 | 4,225 | 4,265 | 4,185 | 4,230 | +15 | +0.4% | 23,400 |
| 2019/10/07 | 4,190 | 4,215 | 4,180 | 4,215 | +40 | +1% | 12,800 |
| 2019/10/04 | 4,065 | 4,175 | 4,065 | 4,175 | +90 | +2.2% | 13,100 |
| 2019/10/03 | 4,065 | 4,125 | 4,065 | 4,085 | -90 | -2.2% | 15,700 |
| 2019/10/02 | 4,120 | 4,195 | 4,080 | 4,175 | +30 | +0.7% | 17,300 |
| 2019/10/01 | 4,085 | 4,160 | 4,085 | 4,145 | +45 | +1.1% | 6,800 |
| 2019/09/30 | 4,085 | 4,130 | 4,055 | 4,100 | +5 | +0.1% | 18,800 |
| 2019/09/27 | 4,140 | 4,140 | 4,060 | 4,095 | -100 | -2.4% | 14,200 |
| 2019/09/26 | 4,205 | 4,225 | 4,165 | 4,195 | +10 | +0.2% | 21,500 |
| 2019/09/25 | 4,165 | 4,215 | 4,165 | 4,185 | -15 | -0.4% | 16,700 |
| 2019/09/24 | 4,165 | 4,210 | 4,165 | 4,200 | +55 | +1.3% | 15,000 |
| 2019/09/20 | 4,160 | 4,160 | 4,130 | 4,145 | -20 | -0.5% | 21,600 |
| 2019/09/19 | 4,150 | 4,175 | 4,110 | 4,165 | +30 | +0.7% | 14,900 |
| 2019/09/18 | 4,095 | 4,150 | 4,080 | 4,135 | +55 | +1.3% | 12,600 |
| 2019/09/17 | 4,050 | 4,100 | 4,045 | 4,080 | -15 | -0.4% | 16,200 |
| 2019/09/13 | 4,080 | 4,105 | 4,040 | 4,095 | +60 | +1.5% | 30,600 |
| 2019/09/12 | 4,100 | 4,100 | 4,030 | 4,035 | -55 | -1.3% | 15,500 |
| 2019/09/11 | 4,045 | 4,095 | 4,020 | 4,090 | +50 | +1.2% | 17,100 |
| 2019/09/10 | 4,040 | 4,050 | 4,015 | 4,040 | -5 | -0.1% | 8,300 |
| 2019/09/09 | 3,980 | 4,045 | 3,965 | 4,045 | +95 | +2.4% | 9,500 |
| 2019/09/06 | 4,025 | 4,025 | 3,950 | 3,950 | -90 | -2.2% | 9,600 |
| 2019/09/05 | 3,965 | 4,050 | 3,965 | 4,040 | +85 | +2.1% | 17,900 |
| 2019/09/04 | 3,950 | 3,975 | 3,945 | 3,955 | -25 | -0.6% | 16,400 |
| 2019/09/03 | 3,965 | 3,990 | 3,945 | 3,980 | -5 | -0.1% | 9,200 |
| 2019/09/02 | 3,960 | 4,000 | 3,960 | 3,985 | -5 | -0.1% | 6,000 |
| 2019/08/30 | 3,995 | 4,015 | 3,950 | 3,990 | +30 | +0.8% | 20,000 |
| 2019/08/29 | 3,970 | 3,970 | 3,905 | 3,960 | +35 | +0.9% | 9,100 |
| 2019/08/28 | 3,885 | 3,940 | 3,870 | 3,925 | +50 | +1.3% | 16,000 |
| 2019/08/27 | 3,920 | 3,920 | 3,840 | 3,875 | +10 | +0.3% | 19,300 |
| 2019/08/26 | 3,865 | 3,895 | 3,850 | 3,865 | -70 | -1.8% | 21,100 |
| 2019/08/23 | 3,980 | 3,980 | 3,935 | 3,935 | -35 | -0.9% | 10,900 |
| 2019/08/22 | 3,975 | 3,975 | 3,920 | 3,970 | +20 | +0.5% | 10,200 |
| 2019/08/21 | 3,990 | 3,990 | 3,945 | 3,950 | -70 | -1.7% | 10,100 |
| 2019/08/20 | 3,980 | 4,025 | 3,980 | 4,020 | +50 | +1.3% | 6,600 |
| 2019/08/19 | 3,940 | 3,980 | 3,940 | 3,970 | +30 | +0.8% | 6,000 |
| 2019/08/16 | 3,915 | 3,995 | 3,900 | 3,940 | +25 | +0.6% | 5,700 |
| 2019/08/15 | 3,875 | 3,930 | 3,875 | 3,915 | -50 | -1.3% | 6,300 |
| 2019/08/14 | 3,945 | 3,965 | 3,915 | 3,965 | +40 | +1% | 8,600 |
| 2019/08/13 | 3,915 | 3,935 | 3,890 | 3,925 | -25 | -0.6% | 11,400 |
| 2019/08/09 | 3,960 | 3,965 | 3,935 | 3,950 | +20 | +0.5% | 5,200 |
| 2019/08/08 | 3,930 | 3,965 | 3,925 | 3,930 | ±0 | ±0% | 7,300 |
1351～
1400
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
