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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 281 | 282 | 278 | 278 | ±0 | ±0% | 258,000 |
| 2010/06/18 | 274 | 278 | 273 | 278 | +6 | +2.2% | 373,000 |
| 2010/06/17 | 270 | 273 | 270 | 272 | -1 | -0.4% | 194,000 |
| 2010/06/16 | 270 | 273 | 270 | 273 | +5 | +1.9% | 222,000 |
| 2010/06/15 | 268 | 270 | 267 | 268 | -1 | -0.4% | 336,000 |
| 2010/06/14 | 271 | 273 | 268 | 269 | +2 | +0.7% | 101,000 |
| 2010/06/11 | 269 | 272 | 267 | 267 | -2 | -0.7% | 265,000 |
| 2010/06/10 | 264 | 270 | 263 | 269 | +4 | +1.5% | 391,000 |
| 2010/06/09 | 263 | 265 | 262 | 265 | +2 | +0.8% | 279,000 |
| 2010/06/08 | 266 | 268 | 262 | 263 | -2 | -0.8% | 326,000 |
| 2010/06/07 | 269 | 269 | 265 | 265 | -6 | -2.2% | 192,000 |
| 2010/06/04 | 271 | 274 | 269 | 271 | +1 | +0.4% | 265,000 |
| 2010/06/03 | 270 | 271 | 267 | 270 | +4 | +1.5% | 340,000 |
| 2010/06/02 | 268 | 269 | 266 | 266 | -2 | -0.7% | 330,000 |
| 2010/06/01 | 267 | 271 | 266 | 268 | -1 | -0.4% | 219,000 |
| 2010/05/31 | 267 | 270 | 265 | 269 | +3 | +1.1% | 365,000 |
| 2010/05/28 | 268 | 270 | 265 | 266 | +1 | +0.4% | 345,000 |
| 2010/05/27 | 265 | 267 | 263 | 265 | ±0 | ±0% | 314,000 |
| 2010/05/26 | 270 | 271 | 265 | 265 | -6 | -2.2% | 287,000 |
| 2010/05/25 | 276 | 277 | 269 | 271 | -5 | -1.8% | 212,000 |
| 2010/05/24 | 280 | 280 | 275 | 276 | -3 | -1.1% | 257,000 |
| 2010/05/21 | 282 | 285 | 276 | 279 | -11 | -3.8% | 420,000 |
| 2010/05/20 | 288 | 291 | 287 | 290 | -2 | -0.7% | 206,000 |
| 2010/05/19 | 290 | 293 | 287 | 292 | +1 | +0.3% | 350,000 |
| 2010/05/18 | 295 | 295 | 287 | 291 | -4 | -1.4% | 447,000 |
| 2010/05/17 | 299 | 301 | 292 | 295 | -9 | -3% | 326,000 |
| 2010/05/14 | 303 | 308 | 301 | 304 | -7 | -2.3% | 429,000 |
| 2010/05/13 | 308 | 312 | 303 | 311 | +8 | +2.6% | 379,000 |
| 2010/05/12 | 304 | 305 | 302 | 303 | +2 | +0.7% | 106,000 |
| 2010/05/11 | 306 | 308 | 301 | 301 | -2 | -0.7% | 238,000 |
| 2010/05/10 | 294 | 308 | 292 | 303 | +9 | +3.1% | 398,000 |
| 2010/05/07 | 299 | 299 | 288 | 294 | -13 | -4.2% | 450,000 |
| 2010/05/06 | 305 | 310 | 302 | 307 | -3 | -1% | 345,000 |
| 2010/04/30 | 305 | 310 | 304 | 310 | +6 | +2% | 403,000 |
| 2010/04/28 | 304 | 305 | 300 | 304 | -8 | -2.6% | 278,000 |
| 2010/04/27 | 317 | 317 | 310 | 312 | -6 | -1.9% | 318,000 |
| 2010/04/26 | 319 | 320 | 317 | 318 | +3 | +1% | 452,000 |
| 2010/04/23 | 308 | 315 | 308 | 315 | +5 | +1.6% | 325,000 |
| 2010/04/22 | 306 | 312 | 303 | 310 | +6 | +2% | 568,000 |
| 2010/04/21 | 304 | 307 | 303 | 304 | +5 | +1.7% | 474,000 |
| 2010/04/20 | 298 | 303 | 297 | 299 | +4 | +1.4% | 709,000 |
| 2010/04/19 | 297 | 300 | 293 | 295 | -2 | -0.7% | 797,000 |
| 2010/04/16 | 295 | 298 | 293 | 297 | +3 | +1% | 573,000 |
| 2010/04/15 | 292 | 294 | 291 | 294 | +3 | +1% | 280,000 |
| 2010/04/14 | 290 | 291 | 288 | 291 | ±0 | ±0% | 255,000 |
| 2010/04/13 | 295 | 295 | 289 | 291 | -2 | -0.7% | 238,000 |
| 2010/04/12 | 293 | 295 | 292 | 293 | +1 | +0.3% | 236,000 |
| 2010/04/09 | 289 | 292 | 289 | 292 | +3 | +1% | 287,000 |
| 2010/04/08 | 290 | 290 | 288 | 289 | -1 | -0.3% | 219,000 |
| 2010/04/07 | 290 | 290 | 287 | 290 | +1 | +0.3% | 267,000 |
3701～
3750
件表示中 / 3754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 | 210,600円 | +4.0% | -0.3% | 3.32% | 9.95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 | 233,600円 | +17.4% | +1.5% | 4.62% | 12.87倍 | 1.04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 | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35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 | 715,000円 | +0.9% | -2.9% | 3.92% | 15.50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 | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.10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
