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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,915 | 3,960 | 3,910 | 3,920 | -40 | -1% | 26,900 |
| 2019/03/07 | 3,940 | 3,980 | 3,940 | 3,960 | -10 | -0.3% | 15,800 |
| 2019/03/06 | 3,920 | 4,005 | 3,905 | 3,970 | +15 | +0.4% | 23,000 |
| 2019/03/05 | 3,900 | 3,955 | 3,900 | 3,955 | +50 | +1.3% | 11,100 |
| 2019/03/04 | 3,945 | 3,945 | 3,900 | 3,905 | -30 | -0.8% | 21,600 |
| 2019/03/01 | 3,970 | 3,980 | 3,935 | 3,935 | -35 | -0.9% | 12,100 |
| 2019/02/28 | 3,995 | 3,995 | 3,940 | 3,970 | -10 | -0.3% | 13,900 |
| 2019/02/27 | 4,000 | 4,010 | 3,970 | 3,980 | -20 | -0.5% | 11,300 |
| 2019/02/26 | 4,000 | 4,010 | 3,985 | 4,000 | -25 | -0.6% | 6,000 |
| 2019/02/25 | 4,010 | 4,035 | 3,985 | 4,025 | +40 | +1% | 8,900 |
| 2019/02/22 | 4,040 | 4,040 | 3,980 | 3,985 | -50 | -1.2% | 13,900 |
| 2019/02/21 | 4,055 | 4,055 | 4,015 | 4,035 | -20 | -0.5% | 4,400 |
| 2019/02/20 | 4,055 | 4,080 | 4,020 | 4,055 | -10 | -0.2% | 8,800 |
| 2019/02/19 | 4,080 | 4,100 | 4,055 | 4,065 | -15 | -0.4% | 6,600 |
| 2019/02/18 | 4,040 | 4,080 | 4,025 | 4,080 | +75 | +1.9% | 15,400 |
| 2019/02/15 | 3,930 | 4,015 | 3,900 | 4,005 | +40 | +1% | 9,300 |
| 2019/02/14 | 4,045 | 4,045 | 3,965 | 3,965 | -80 | -2% | 7,800 |
| 2019/02/13 | 3,985 | 4,060 | 3,980 | 4,045 | +40 | +1% | 15,100 |
| 2019/02/12 | 3,920 | 4,035 | 3,915 | 4,005 | +125 | +3.2% | 18,800 |
| 2019/02/08 | 3,985 | 3,985 | 3,880 | 3,880 | -135 | -3.4% | 20,500 |
| 2019/02/07 | 4,140 | 4,140 | 4,010 | 4,015 | +175 | +4.6% | 37,700 |
| 2019/02/06 | 3,950 | 3,950 | 3,840 | 3,840 | -85 | -2.2% | 18,100 |
| 2019/02/05 | 3,895 | 3,925 | 3,890 | 3,925 | +40 | +1% | 8,700 |
| 2019/02/04 | 3,865 | 3,895 | 3,845 | 3,885 | +75 | +2% | 12,100 |
| 2019/02/01 | 3,815 | 3,860 | 3,795 | 3,810 | +10 | +0.3% | 12,100 |
| 2019/01/31 | 3,790 | 3,815 | 3,755 | 3,800 | +65 | +1.7% | 18,400 |
| 2019/01/30 | 3,840 | 3,840 | 3,735 | 3,735 | -105 | -2.7% | 26,400 |
| 2019/01/29 | 3,825 | 3,850 | 3,815 | 3,840 | +15 | +0.4% | 8,900 |
| 2019/01/28 | 3,920 | 3,920 | 3,825 | 3,825 | -95 | -2.4% | 11,500 |
| 2019/01/25 | 3,930 | 3,980 | 3,920 | 3,920 | -10 | -0.3% | 15,000 |
| 2019/01/24 | 3,885 | 3,960 | 3,885 | 3,930 | +45 | +1.2% | 7,200 |
| 2019/01/23 | 3,895 | 3,920 | 3,860 | 3,885 | -5 | -0.1% | 17,600 |
| 2019/01/22 | 3,910 | 3,910 | 3,865 | 3,890 | +20 | +0.5% | 13,400 |
| 2019/01/21 | 3,925 | 3,925 | 3,865 | 3,870 | -25 | -0.6% | 14,300 |
| 2019/01/18 | 3,895 | 3,950 | 3,890 | 3,895 | +25 | +0.6% | 10,300 |
| 2019/01/17 | 3,825 | 3,870 | 3,820 | 3,870 | +70 | +1.8% | 10,700 |
| 2019/01/16 | 3,875 | 3,890 | 3,790 | 3,800 | -85 | -2.2% | 19,400 |
| 2019/01/15 | 3,870 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 12,000 |
| 2019/01/11 | 3,980 | 3,980 | 3,870 | 3,875 | -105 | -2.6% | 16,400 |
| 2019/01/10 | 3,960 | 4,000 | 3,910 | 3,980 | -15 | -0.4% | 13,600 |
| 2019/01/09 | 3,935 | 4,020 | 3,935 | 3,995 | +95 | +2.4% | 21,700 |
| 2019/01/08 | 3,900 | 3,935 | 3,875 | 3,900 | ±0 | ±0% | 13,300 |
| 2019/01/07 | 3,920 | 3,960 | 3,860 | 3,900 | +45 | +1.2% | 17,200 |
| 2019/01/04 | 3,770 | 3,880 | 3,710 | 3,855 | +40 | +1% | 22,800 |
| 2018/12/28 | 3,890 | 3,890 | 3,800 | 3,815 | -25 | -0.7% | 11,400 |
| 2018/12/27 | 3,775 | 3,840 | 3,745 | 3,840 | +205 | +5.6% | 15,600 |
| 2018/12/26 | 3,610 | 3,705 | 3,605 | 3,635 | +60 | +1.7% | 13,200 |
| 2018/12/25 | 3,695 | 3,695 | 3,555 | 3,575 | -135 | -3.6% | 19,700 |
| 2018/12/21 | 3,865 | 3,865 | 3,700 | 3,710 | -155 | -4% | 33,500 |
| 2018/12/20 | 3,890 | 3,895 | 3,825 | 3,865 | -60 | -1.5% | 18,800 |
1501～
1550
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
