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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,895 | 3,905 | 3,875 | 3,900 | +25 | +0.6% | 15,000 |
| 2017/07/19 | 3,870 | 3,900 | 3,870 | 3,875 | +5 | +0.1% | 17,600 |
| 2017/07/18 | 3,885 | 3,895 | 3,860 | 3,870 | -5 | -0.1% | 18,000 |
| 2017/07/14 | 3,850 | 3,885 | 3,850 | 3,875 | +15 | +0.4% | 9,900 |
| 2017/07/13 | 3,895 | 3,900 | 3,855 | 3,860 | -30 | -0.8% | 21,000 |
| 2017/07/12 | 3,935 | 3,935 | 3,890 | 3,890 | -30 | -0.8% | 14,600 |
| 2017/07/11 | 3,890 | 3,935 | 3,885 | 3,920 | +25 | +0.6% | 15,000 |
| 2017/07/10 | 3,890 | 3,920 | 3,890 | 3,895 | +5 | +0.1% | 23,000 |
| 2017/07/07 | 3,900 | 3,920 | 3,875 | 3,890 | -20 | -0.5% | 31,400 |
| 2017/07/06 | 3,910 | 3,950 | 3,905 | 3,910 | -20 | -0.5% | 24,200 |
| 2017/07/05 | 3,940 | 3,940 | 3,910 | 3,930 | -20 | -0.5% | 22,900 |
| 2017/07/04 | 3,980 | 3,980 | 3,940 | 3,950 | -30 | -0.8% | 20,300 |
| 2017/07/03 | 4,015 | 4,015 | 3,980 | 3,980 | -15 | -0.4% | 11,500 |
| 2017/06/30 | 4,000 | 4,000 | 3,965 | 3,995 | ±0 | ±0% | 34,100 |
| 2017/06/29 | 4,005 | 4,020 | 3,985 | 3,995 | -5 | -0.1% | 24,800 |
| 2017/06/28 | 4,045 | 4,045 | 4,000 | 4,000 | -45 | -1.1% | 20,300 |
| 2017/06/27 | 4,070 | 4,080 | 4,035 | 4,045 | -40 | -1% | 20,600 |
| 2017/06/26 | 4,120 | 4,145 | 4,085 | 4,085 | -25 | -0.6% | 21,700 |
| 2017/06/23 | 4,100 | 4,115 | 4,080 | 4,110 | +15 | +0.4% | 28,500 |
| 2017/06/22 | 4,085 | 4,095 | 4,065 | 4,095 | +20 | +0.5% | 13,800 |
| 2017/06/21 | 4,095 | 4,105 | 4,060 | 4,075 | -5 | -0.1% | 18,100 |
| 2017/06/20 | 4,055 | 4,090 | 4,040 | 4,080 | +30 | +0.7% | 20,200 |
| 2017/06/19 | 4,055 | 4,080 | 4,040 | 4,050 | -15 | -0.4% | 24,600 |
| 2017/06/16 | 4,055 | 4,065 | 3,980 | 4,065 | +40 | +1% | 70,300 |
| 2017/06/15 | 4,055 | 4,070 | 4,025 | 4,025 | -30 | -0.7% | 12,900 |
| 2017/06/14 | 4,075 | 4,110 | 4,055 | 4,055 | -15 | -0.4% | 23,700 |
| 2017/06/13 | 4,035 | 4,085 | 4,035 | 4,070 | +35 | +0.9% | 19,200 |
| 2017/06/12 | 4,015 | 4,055 | 4,010 | 4,035 | +30 | +0.7% | 18,000 |
| 2017/06/09 | 4,005 | 4,055 | 4,000 | 4,005 | -25 | -0.6% | 35,300 |
| 2017/06/08 | 4,045 | 4,060 | 4,020 | 4,030 | -25 | -0.6% | 21,800 |
| 2017/06/07 | 4,070 | 4,070 | 4,040 | 4,055 | -15 | -0.4% | 23,900 |
| 2017/06/06 | 4,160 | 4,170 | 4,070 | 4,070 | -65 | -1.6% | 18,500 |
| 2017/06/05 | 4,120 | 4,150 | 4,090 | 4,135 | +10 | +0.2% | 16,800 |
| 2017/06/02 | 4,075 | 4,125 | 4,060 | 4,125 | +65 | +1.6% | 25,400 |
| 2017/06/01 | 4,035 | 4,065 | 4,030 | 4,060 | +30 | +0.7% | 12,700 |
| 2017/05/31 | 4,035 | 4,035 | 4,010 | 4,030 | +5 | +0.1% | 20,100 |
| 2017/05/30 | 4,025 | 4,055 | 4,010 | 4,025 | -25 | -0.6% | 11,000 |
| 2017/05/29 | 4,030 | 4,055 | 4,025 | 4,050 | +20 | +0.5% | 12,200 |
| 2017/05/26 | 4,060 | 4,065 | 4,030 | 4,030 | -65 | -1.6% | 15,800 |
| 2017/05/25 | 4,090 | 4,105 | 4,075 | 4,095 | ±0 | ±0% | 17,800 |
| 2017/05/24 | 4,075 | 4,110 | 4,075 | 4,095 | +5 | +0.1% | 12,700 |
| 2017/05/23 | 4,065 | 4,110 | 4,065 | 4,090 | +20 | +0.5% | 16,400 |
| 2017/05/22 | 4,090 | 4,090 | 4,055 | 4,070 | ±0 | ±0% | 22,500 |
| 2017/05/19 | 4,040 | 4,070 | 4,015 | 4,070 | +30 | +0.7% | 24,900 |
| 2017/05/18 | 4,045 | 4,075 | 4,005 | 4,040 | -70 | -1.7% | 49,600 |
| 2017/05/17 | 4,170 | 4,170 | 4,090 | 4,110 | -65 | -1.6% | 32,600 |
| 2017/05/16 | 4,235 | 4,260 | 4,170 | 4,175 | -85 | -2% | 40,500 |
| 2017/05/15 | 4,235 | 4,270 | 4,235 | 4,260 | -30 | -0.7% | 18,600 |
| 2017/05/12 | 4,315 | 4,315 | 4,260 | 4,290 | -30 | -0.7% | 37,800 |
| 2017/05/11 | 4,330 | 4,340 | 4,290 | 4,320 | -5 | -0.1% | 36,000 |
1901～
1950
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
