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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/10 | 4,265 | 4,350 | 4,265 | 4,325 | +25 | +0.6% | 22,700 |
| 2017/05/09 | 4,365 | 4,365 | 4,270 | 4,300 | -75 | -1.7% | 20,600 |
| 2017/05/08 | 4,300 | 4,375 | 4,260 | 4,375 | +105 | +2.5% | 28,300 |
| 2017/05/02 | 4,315 | 4,335 | 4,265 | 4,270 | -45 | -1% | 25,500 |
| 2017/05/01 | 4,305 | 4,330 | 4,280 | 4,315 | -15 | -0.3% | 15,500 |
| 2017/04/28 | 4,365 | 4,375 | 4,325 | 4,330 | -35 | -0.8% | 11,300 |
| 2017/04/27 | 4,280 | 4,380 | 4,265 | 4,365 | +80 | +1.9% | 31,600 |
| 2017/04/26 | 4,280 | 4,310 | 4,255 | 4,285 | +15 | +0.4% | 15,600 |
| 2017/04/25 | 4,210 | 4,280 | 4,210 | 4,270 | +15 | +0.4% | 18,400 |
| 2017/04/24 | 4,240 | 4,270 | 4,225 | 4,255 | +30 | +0.7% | 18,200 |
| 2017/04/21 | 4,230 | 4,230 | 4,175 | 4,225 | +45 | +1.1% | 14,500 |
| 2017/04/20 | 4,240 | 4,260 | 4,120 | 4,180 | -60 | -1.4% | 56,200 |
| 2017/04/19 | 4,020 | 4,275 | 3,970 | 4,240 | +190 | +4.7% | 84,600 |
| 2017/04/18 | 4,100 | 4,120 | 4,050 | 4,050 | -55 | -1.3% | 19,900 |
| 2017/04/17 | 4,020 | 4,120 | 4,020 | 4,105 | +45 | +1.1% | 17,700 |
| 2017/04/14 | 4,085 | 4,120 | 4,045 | 4,060 | -80 | -1.9% | 11,500 |
| 2017/04/13 | 4,055 | 4,195 | 4,040 | 4,140 | +25 | +0.6% | 34,700 |
| 2017/04/12 | 4,075 | 4,125 | 4,050 | 4,115 | -20 | -0.5% | 14,400 |
| 2017/04/11 | 4,105 | 4,145 | 4,085 | 4,135 | -10 | -0.2% | 21,100 |
| 2017/04/10 | 4,155 | 4,165 | 4,125 | 4,145 | +35 | +0.9% | 9,100 |
| 2017/04/07 | 4,090 | 4,135 | 4,090 | 4,110 | +20 | +0.5% | 12,400 |
| 2017/04/06 | 4,175 | 4,175 | 4,060 | 4,090 | -95 | -2.3% | 16,900 |
| 2017/04/05 | 4,150 | 4,230 | 4,150 | 4,185 | ±0 | ±0% | 14,700 |
| 2017/04/04 | 4,230 | 4,260 | 4,155 | 4,185 | -50 | -1.2% | 28,800 |
| 2017/04/03 | 4,230 | 4,255 | 4,215 | 4,235 | +35 | +0.8% | 13,800 |
| 2017/03/31 | 4,315 | 4,345 | 4,190 | 4,200 | -115 | -2.7% | 23,100 |
| 2017/03/30 | 4,370 | 4,370 | 4,305 | 4,315 | -55 | -1.3% | 20,400 |
| 2017/03/29 | 4,200 | 4,375 | 4,200 | 4,370 | +130 | +3.1% | 51,400 |
| 2017/03/28 | 4,230 | 4,260 | 4,220 | 4,240 | +5 | +0.1% | 81,600 |
| 2017/03/27 | 4,250 | 4,250 | 4,210 | 4,235 | -15 | -0.4% | 26,200 |
| 2017/03/24 | 4,190 | 4,250 | 4,175 | 4,250 | +60 | +1.4% | 14,700 |
| 2017/03/23 | 4,175 | 4,195 | 4,115 | 4,190 | -30 | -0.7% | 28,900 |
| 2017/03/22 | 4,275 | 4,275 | 4,220 | 4,220 | -70 | -1.6% | 18,400 |
| 2017/03/21 | 4,275 | 4,290 | 4,265 | 4,290 | +10 | +0.2% | 10,900 |
| 2017/03/17 | 4,220 | 4,280 | 4,210 | 4,280 | +20 | +0.5% | 17,800 |
| 2017/03/16 | 4,230 | 4,260 | 4,180 | 4,260 | +25 | +0.6% | 15,300 |
| 2017/03/15 | 4,230 | 4,250 | 4,220 | 4,235 | ±0 | ±0% | 6,000 |
2001～
2050
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
