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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,003 | 2,012 | 1,994 | 1,997 | -7 | -0.3% | 38,300 |
| 2024/07/25 | 1,989 | 2,018 | 1,985 | 2,004 | ±0 | ±0% | 78,800 |
| 2024/07/24 | 2,007 | 2,008 | 1,993 | 2,004 | -3 | -0.1% | 70,200 |
| 2024/07/23 | 1,976 | 2,007 | 1,976 | 2,007 | +31 | +1.6% | 56,200 |
| 2024/07/22 | 2,005 | 2,005 | 1,974 | 1,976 | -17 | -0.9% | 49,300 |
| 2024/07/19 | 1,999 | 2,000 | 1,978 | 1,993 | +1 | +0.1% | 41,200 |
| 2024/07/18 | 1,971 | 2,013 | 1,967 | 1,992 | +21 | +1.1% | 70,000 |
| 2024/07/17 | 1,965 | 1,973 | 1,960 | 1,971 | +21 | +1.1% | 32,600 |
| 2024/07/16 | 1,950 | 1,956 | 1,948 | 1,950 | -2 | -0.1% | 21,600 |
| 2024/07/12 | 1,940 | 1,959 | 1,940 | 1,952 | +13 | +0.7% | 51,100 |
| 2024/07/11 | 1,938 | 1,946 | 1,937 | 1,939 | +14 | +0.7% | 33,700 |
| 2024/07/10 | 1,938 | 1,938 | 1,915 | 1,925 | -6 | -0.3% | 75,600 |
| 2024/07/09 | 1,935 | 1,944 | 1,918 | 1,931 | -2 | -0.1% | 43,300 |
| 2024/07/08 | 1,950 | 1,958 | 1,927 | 1,933 | -15 | -0.8% | 57,900 |
| 2024/07/05 | 1,988 | 1,988 | 1,947 | 1,948 | -32 | -1.6% | 39,500 |
| 2024/07/04 | 1,989 | 1,990 | 1,970 | 1,980 | +2 | +0.1% | 25,800 |
| 2024/07/03 | 1,981 | 1,981 | 1,968 | 1,978 | -3 | -0.2% | 29,700 |
| 2024/07/02 | 1,980 | 1,988 | 1,972 | 1,981 | +8 | +0.4% | 34,700 |
| 2024/07/01 | 1,997 | 2,000 | 1,965 | 1,973 | -20 | -1% | 49,800 |
| 2024/06/28 | 2,010 | 2,010 | 1,985 | 1,993 | -24 | -1.2% | 35,200 |
| 2024/06/27 | 2,015 | 2,018 | 2,006 | 2,017 | +2 | +0.1% | 39,900 |
| 2024/06/26 | 2,005 | 2,018 | 1,999 | 2,015 | +14 | +0.7% | 59,200 |
| 2024/06/25 | 1,970 | 2,004 | 1,970 | 2,001 | +35 | +1.8% | 64,300 |
| 2024/06/24 | 1,979 | 1,979 | 1,953 | 1,966 | +5 | +0.3% | 32,800 |
| 2024/06/21 | 1,966 | 1,978 | 1,955 | 1,961 | -5 | -0.3% | 68,000 |
| 2024/06/20 | 1,969 | 1,971 | 1,956 | 1,966 | -3 | -0.2% | 36,400 |
| 2024/06/19 | 1,959 | 1,969 | 1,954 | 1,969 | +17 | +0.9% | 28,400 |
| 2024/06/18 | 1,937 | 1,963 | 1,937 | 1,952 | +15 | +0.8% | 30,700 |
| 2024/06/17 | 1,957 | 1,957 | 1,924 | 1,937 | -31 | -1.6% | 44,100 |
| 2024/06/14 | 1,928 | 1,968 | 1,928 | 1,968 | +27 | +1.4% | 63,900 |
| 2024/06/13 | 1,951 | 1,955 | 1,938 | 1,941 | -15 | -0.8% | 35,500 |
| 2024/06/12 | 1,953 | 1,960 | 1,949 | 1,956 | +6 | +0.3% | 31,400 |
| 2024/06/11 | 1,955 | 1,968 | 1,947 | 1,950 | -5 | -0.3% | 33,900 |
| 2024/06/10 | 1,936 | 1,955 | 1,933 | 1,955 | +30 | +1.6% | 36,400 |
| 2024/06/07 | 1,925 | 1,933 | 1,922 | 1,925 | ±0 | ±0% | 23,400 |
| 2024/06/06 | 1,929 | 1,930 | 1,917 | 1,925 | -3 | -0.2% | 41,700 |
| 2024/06/05 | 1,922 | 1,929 | 1,915 | 1,928 | -2 | -0.1% | 47,100 |
| 2024/06/04 | 1,937 | 1,941 | 1,930 | 1,930 | -13 | -0.7% | 23,500 |
| 2024/06/03 | 1,940 | 1,954 | 1,938 | 1,943 | +6 | +0.3% | 29,400 |
| 2024/05/31 | 1,931 | 1,941 | 1,925 | 1,937 | +17 | +0.9% | 56,000 |
| 2024/05/30 | 1,906 | 1,920 | 1,898 | 1,920 | +17 | +0.9% | 41,800 |
| 2024/05/29 | 1,912 | 1,920 | 1,902 | 1,903 | -9 | -0.5% | 29,000 |
| 2024/05/28 | 1,927 | 1,927 | 1,908 | 1,912 | -8 | -0.4% | 28,200 |
| 2024/05/27 | 1,930 | 1,930 | 1,909 | 1,920 | -2 | -0.1% | 24,800 |
| 2024/05/24 | 1,910 | 1,922 | 1,905 | 1,922 | +1 | +0.1% | 34,700 |
| 2024/05/23 | 1,924 | 1,926 | 1,906 | 1,921 | -3 | -0.2% | 32,900 |
| 2024/05/22 | 1,953 | 1,958 | 1,924 | 1,924 | -26 | -1.3% | 35,600 |
| 2024/05/21 | 1,957 | 1,970 | 1,946 | 1,950 | -7 | -0.4% | 33,200 |
| 2024/05/20 | 1,943 | 1,966 | 1,943 | 1,957 | +12 | +0.6% | 38,700 |
| 2024/05/17 | 1,936 | 1,948 | 1,932 | 1,945 | +10 | +0.5% | 28,600 |
251～
300
件表示中 / 3756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 | 209,100円 | +4.0% | -0.3% | 3.35% | 9.88倍 | 0.65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 | 231,700円 | +17.4% | +1.5% | 4.66% | 12.77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 | 256,000円 | +4.0% | -18.3% | 1.56% | 14.39倍 | 1.01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 |
| ユーグレナ | 49,800円 | +5.0% | +294.4% | 0.00% | - | 2.15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 |
| 日東富士 | 722,000円 | +0.9% | -2.9% | 3.88% | 15.65倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
