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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,028 | 2,035 | 2,005 | 2,006 | -22 | -1.1% | 48,300 |
| 2025/01/15 | 2,014 | 2,030 | 2,014 | 2,028 | +16 | +0.8% | 39,300 |
| 2025/01/14 | 2,021 | 2,038 | 1,996 | 2,012 | -17 | -0.8% | 54,400 |
| 2025/01/10 | 2,070 | 2,070 | 2,029 | 2,029 | -42 | -2% | 62,300 |
| 2025/01/09 | 2,100 | 2,100 | 2,069 | 2,071 | -24 | -1.1% | 44,800 |
| 2025/01/08 | 2,124 | 2,125 | 2,095 | 2,095 | -30 | -1.4% | 42,900 |
| 2025/01/07 | 2,160 | 2,160 | 2,125 | 2,125 | -29 | -1.3% | 44,600 |
| 2025/01/06 | 2,170 | 2,177 | 2,154 | 2,154 | -10 | -0.5% | 32,800 |
| 2024/12/30 | 2,172 | 2,180 | 2,160 | 2,164 | +4 | +0.2% | 45,500 |
| 2024/12/27 | 2,141 | 2,160 | 2,139 | 2,160 | +25 | +1.2% | 28,100 |
| 2024/12/26 | 2,111 | 2,135 | 2,103 | 2,135 | +24 | +1.1% | 38,200 |
| 2024/12/25 | 2,119 | 2,122 | 2,091 | 2,111 | -9 | -0.4% | 29,100 |
| 2024/12/24 | 2,139 | 2,139 | 2,113 | 2,120 | -19 | -0.9% | 18,700 |
| 2024/12/23 | 2,140 | 2,145 | 2,125 | 2,139 | +11 | +0.5% | 18,900 |
| 2024/12/20 | 2,136 | 2,144 | 2,128 | 2,128 | -15 | -0.7% | 24,200 |
| 2024/12/19 | 2,107 | 2,143 | 2,105 | 2,143 | +19 | +0.9% | 29,000 |
| 2024/12/18 | 2,155 | 2,157 | 2,124 | 2,124 | -36 | -1.7% | 23,600 |
| 2024/12/17 | 2,169 | 2,179 | 2,156 | 2,160 | -9 | -0.4% | 18,700 |
| 2024/12/16 | 2,159 | 2,176 | 2,151 | 2,169 | +11 | +0.5% | 27,200 |
| 2024/12/13 | 2,131 | 2,164 | 2,130 | 2,158 | -10 | -0.5% | 37,300 |
| 2024/12/12 | 2,141 | 2,184 | 2,141 | 2,168 | +24 | +1.1% | 45,400 |
| 2024/12/11 | 2,146 | 2,151 | 2,130 | 2,144 | +17 | +0.8% | 38,200 |
| 2024/12/10 | 2,171 | 2,172 | 2,126 | 2,127 | -14 | -0.7% | 39,000 |
| 2024/12/09 | 2,147 | 2,163 | 2,134 | 2,141 | -7 | -0.3% | 29,000 |
| 2024/12/06 | 2,154 | 2,166 | 2,146 | 2,148 | -18 | -0.8% | 15,300 |
| 2024/12/05 | 2,171 | 2,172 | 2,154 | 2,166 | -5 | -0.2% | 22,200 |
| 2024/12/04 | 2,176 | 2,190 | 2,170 | 2,171 | -15 | -0.7% | 22,000 |
| 2024/12/03 | 2,165 | 2,200 | 2,165 | 2,186 | +18 | +0.8% | 34,300 |
| 2024/12/02 | 2,200 | 2,200 | 2,168 | 2,168 | -25 | -1.1% | 29,200 |
| 2024/11/29 | 2,177 | 2,219 | 2,177 | 2,193 | +23 | +1.1% | 56,800 |
| 2024/11/28 | 2,126 | 2,170 | 2,125 | 2,170 | +44 | +2.1% | 35,300 |
| 2024/11/27 | 2,138 | 2,138 | 2,111 | 2,126 | -6 | -0.3% | 16,800 |
| 2024/11/26 | 2,138 | 2,148 | 2,112 | 2,132 | -4 | -0.2% | 15,200 |
| 2024/11/25 | 2,146 | 2,148 | 2,132 | 2,136 | +1 | ±0% | 23,100 |
| 2024/11/22 | 2,122 | 2,147 | 2,120 | 2,135 | +16 | +0.8% | 31,000 |
| 2024/11/21 | 2,128 | 2,137 | 2,114 | 2,119 | -16 | -0.7% | 15,300 |
| 2024/11/20 | 2,141 | 2,153 | 2,130 | 2,135 | -6 | -0.3% | 16,500 |
| 2024/11/19 | 2,150 | 2,155 | 2,136 | 2,141 | +1 | ±0% | 20,400 |
| 2024/11/18 | 2,130 | 2,153 | 2,130 | 2,140 | +16 | +0.8% | 30,300 |
| 2024/11/15 | 2,131 | 2,137 | 2,112 | 2,124 | +7 | +0.3% | 25,400 |
| 2024/11/14 | 2,119 | 2,126 | 2,109 | 2,117 | -2 | -0.1% | 17,800 |
| 2024/11/13 | 2,128 | 2,136 | 2,108 | 2,119 | -2 | -0.1% | 26,400 |
| 2024/11/12 | 2,110 | 2,137 | 2,107 | 2,121 | +21 | +1% | 37,000 |
| 2024/11/11 | 2,100 | 2,116 | 2,099 | 2,100 | -17 | -0.8% | 23,000 |
| 2024/11/08 | 2,101 | 2,124 | 2,097 | 2,117 | +18 | +0.9% | 43,200 |
| 2024/11/07 | 2,063 | 2,115 | 2,050 | 2,099 | +35 | +1.7% | 48,700 |
| 2024/11/06 | 2,100 | 2,120 | 2,055 | 2,064 | +14 | +0.7% | 67,900 |
| 2024/11/05 | 2,069 | 2,080 | 2,040 | 2,050 | +10 | +0.5% | 47,500 |
| 2024/11/01 | 2,080 | 2,080 | 2,039 | 2,040 | -26 | -1.3% | 27,600 |
| 2024/10/31 | 2,074 | 2,080 | 2,051 | 2,066 | +4 | +0.2% | 40,500 |
101～
150
件表示中 / 3720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 | 193,200円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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 |
| カンロ | 435,000円 | +5.7% | +0.6% | 2.14% | 18.74倍 | 3.63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 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.20倍 | 1.29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 |
| 不二家 | 234,500円 | +7.3% | +2.2% | 1.28% | 33.58倍 | 1.04倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 42,600円 | - | - | 0.00% | - | 1.84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 |
市場注目の銘柄
チャート関連のコラム
