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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 3,905 | 3,950 | 3,900 | 3,900 | -200 | -4.9% | 64,700 |
| 2017/08/07 | 3,990 | 4,100 | 3,970 | 4,100 | +125 | +3.1% | 46,000 |
| 2017/08/04 | 3,980 | 3,980 | 3,935 | 3,975 | ±0 | ±0% | 20,800 |
| 2017/08/03 | 3,915 | 3,975 | 3,915 | 3,975 | +80 | +2.1% | 22,600 |
| 2017/08/02 | 3,925 | 3,930 | 3,890 | 3,895 | -10 | -0.3% | 14,600 |
| 2017/08/01 | 3,875 | 3,915 | 3,860 | 3,905 | +55 | +1.4% | 24,900 |
| 2017/07/31 | 3,925 | 3,925 | 3,850 | 3,850 | -65 | -1.7% | 29,800 |
| 2017/07/28 | 3,915 | 3,935 | 3,900 | 3,915 | ±0 | ±0% | 15,100 |
| 2017/07/27 | 3,910 | 3,940 | 3,900 | 3,915 | +10 | +0.3% | 22,600 |
| 2017/07/26 | 3,875 | 3,905 | 3,865 | 3,905 | +40 | +1% | 14,500 |
| 2017/07/25 | 3,900 | 3,910 | 3,865 | 3,865 | -40 | -1% | 16,700 |
| 2017/07/24 | 3,895 | 3,905 | 3,870 | 3,905 | +10 | +0.3% | 18,800 |
| 2017/07/21 | 3,880 | 3,895 | 3,870 | 3,895 | -5 | -0.1% | 16,900 |
| 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 |
1951～
2000
件表示中 / 3755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 | 209,800円 | +4.0% | -0.3% | 3.34% | 9.91倍 | 0.66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 | 231,900円 | +17.4% | +1.5% | 4.66% | 12.78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 | 254,500円 | +4.0% | -18.3% | 1.57% | 14.31倍 | 1.00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 | 714,000円 | +0.9% | -2.9% | 3.92% | 15.48倍 | 1.32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 |
| ユーグレナ | 48,900円 | +5.0% | +294.4% | 0.00% | - | 2.11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
