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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,941 | 1,974 | 1,930 | 1,966 | +56 | +2.9% | 74,200 |
| 2024/04/19 | 1,916 | 1,926 | 1,895 | 1,910 | -24 | -1.2% | 86,000 |
| 2024/04/18 | 1,911 | 1,935 | 1,911 | 1,934 | +21 | +1.1% | 27,900 |
| 2024/04/17 | 1,958 | 1,958 | 1,910 | 1,913 | -44 | -2.2% | 100,000 |
| 2024/04/16 | 1,979 | 1,980 | 1,953 | 1,957 | -35 | -1.8% | 56,800 |
| 2024/04/15 | 1,983 | 1,996 | 1,969 | 1,992 | +6 | +0.3% | 34,500 |
| 2024/04/12 | 1,986 | 2,002 | 1,976 | 1,986 | +3 | +0.2% | 59,000 |
| 2024/04/11 | 1,960 | 1,991 | 1,954 | 1,983 | +8 | +0.4% | 46,600 |
| 2024/04/10 | 1,983 | 1,986 | 1,968 | 1,975 | -5 | -0.3% | 29,000 |
| 2024/04/09 | 1,973 | 1,986 | 1,969 | 1,980 | +10 | +0.5% | 49,800 |
| 2024/04/08 | 1,956 | 1,972 | 1,947 | 1,970 | +14 | +0.7% | 58,400 |
| 2024/04/05 | 1,933 | 1,959 | 1,933 | 1,956 | +8 | +0.4% | 49,300 |
| 2024/04/04 | 1,941 | 1,960 | 1,930 | 1,948 | +8 | +0.4% | 59,800 |
| 2024/04/03 | 1,930 | 1,950 | 1,927 | 1,940 | +1 | +0.1% | 80,800 |
| 2024/04/02 | 1,958 | 1,965 | 1,935 | 1,939 | -18 | -0.9% | 68,000 |
| 2024/04/01 | 1,960 | 1,971 | 1,947 | 1,957 | +17 | +0.9% | 103,200 |
| 2024/03/29 | 1,935 | 1,949 | 1,930 | 1,940 | +5 | +0.3% | 68,200 |
| 2024/03/28 | 1,968 | 1,969 | 1,932 | 1,935 | -80 | -4% | 165,900 |
| 2024/03/27 | 2,027 | 2,034 | 2,015 | 2,015 | -15 | -0.7% | 304,000 |
| 2024/03/26 | 2,019 | 2,035 | 2,010 | 2,030 | +18 | +0.9% | 113,300 |
| 2024/03/25 | 2,013 | 2,030 | 2,004 | 2,012 | -1 | ±0% | 137,700 |
| 2024/03/22 | 2,017 | 2,017 | 1,995 | 2,013 | +6 | +0.3% | 124,400 |
| 2024/03/21 | 2,024 | 2,032 | 2,007 | 2,007 | -5 | -0.2% | 164,800 |
| 2024/03/19 | 2,006 | 2,021 | 1,987 | 2,012 | +14 | +0.7% | 92,700 |
| 2024/03/18 | 2,015 | 2,015 | 1,995 | 1,998 | +12 | +0.6% | 131,000 |
| 2024/03/15 | 1,997 | 2,002 | 1,983 | 1,986 | -13 | -0.7% | 138,400 |
| 2024/03/14 | 2,000 | 2,003 | 1,987 | 1,999 | -1 | -0.1% | 114,800 |
| 2024/03/13 | 2,020 | 2,030 | 1,990 | 2,000 | -20 | -1% | 106,800 |
| 2024/03/12 | 2,000 | 2,020 | 1,978 | 2,020 | +32 | +1.6% | 82,900 |
| 2024/03/11 | 2,005 | 2,006 | 1,976 | 1,988 | -17 | -0.8% | 90,800 |
| 2024/03/08 | 1,967 | 2,009 | 1,967 | 2,005 | +25 | +1.3% | 89,400 |
| 2024/03/07 | 1,968 | 1,983 | 1,960 | 1,980 | +17 | +0.9% | 95,900 |
| 2024/03/06 | 1,936 | 1,966 | 1,936 | 1,963 | +31 | +1.6% | 85,500 |
| 2024/03/05 | 1,920 | 1,940 | 1,911 | 1,932 | +9 | +0.5% | 59,700 |
| 2024/03/04 | 1,947 | 1,947 | 1,916 | 1,923 | -24 | -1.2% | 147,500 |
| 2024/03/01 | 1,954 | 1,955 | 1,942 | 1,947 | -7 | -0.4% | 52,800 |
| 2024/02/29 | 1,952 | 1,962 | 1,942 | 1,954 | +8 | +0.4% | 88,800 |
| 2024/02/28 | 1,940 | 1,951 | 1,939 | 1,946 | +4 | +0.2% | 43,400 |
| 2024/02/27 | 1,942 | 1,957 | 1,935 | 1,942 | -2 | -0.1% | 62,200 |
| 2024/02/26 | 1,964 | 1,971 | 1,940 | 1,944 | -12 | -0.6% | 64,700 |
| 2024/02/22 | 1,962 | 1,964 | 1,948 | 1,956 | +2 | +0.1% | 65,800 |
| 2024/02/21 | 1,939 | 1,956 | 1,933 | 1,954 | +18 | +0.9% | 42,100 |
| 2024/02/20 | 1,945 | 1,950 | 1,936 | 1,936 | -6 | -0.3% | 42,300 |
| 2024/02/19 | 1,921 | 1,945 | 1,919 | 1,942 | +22 | +1.1% | 46,900 |
| 2024/02/16 | 1,928 | 1,933 | 1,908 | 1,920 | +11 | +0.6% | 78,900 |
| 2024/02/15 | 1,947 | 1,947 | 1,909 | 1,909 | -17 | -0.9% | 76,500 |
| 2024/02/14 | 1,965 | 1,973 | 1,923 | 1,926 | -41 | -2.1% | 95,600 |
| 2024/02/13 | 1,965 | 1,976 | 1,936 | 1,967 | +8 | +0.4% | 137,700 |
| 2024/02/09 | 1,940 | 1,970 | 1,906 | 1,959 | -111 | -5.4% | 286,800 |
| 2024/02/08 | 2,100 | 2,100 | 2,035 | 2,070 | -16 | -0.8% | 135,700 |
251～
300
件表示中 / 3691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 | 202,000円 | -5.9% | +5.1% | 3.47% | 10.28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 |
| エスビー | 281,000円 | -2.3% | +12.6% | 1.32% | 9.99倍 | 0.90倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ブルボン | 263,800円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.04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 | 671,000円 | -0.8% | -10.6% | 4.17% | 17.46倍 | 1.23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 | 409,500円 | +5.7% | +0.6% | 2.27% | 17.64倍 | 3.42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
