2613 J-オイルミルズ

2613
2024/03/27
時価
675億円
PER 予
13.33倍
2010年以降
8.46-55.15倍
(2010-2023年)
PBR
0.68倍
2010年以降
0.48-0.95倍
(2010-2023年)
配当 予
2.98%
ROE 予
5.09%
ROA 予
2.96%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,015
始値
1,968
高値
1,969
安値
1,932
終値 -3.97%
1,935
出来高 -45.43%
165,900

乖離率

株価(5日)
移動平均値
-3.3%
2,001
株価(25日)
移動平均値
-2.17%
1,978
出来高(5日)
移動平均値
-1.87%
169,060

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,9681,9691,9321,935-3.97%165,900648億3884万-2.17%12.80.65
03/272,0272,0342,0152,015-0.74%304,000675億1951万+1.87%13.330.68
03/262,0192,0352,0102,030+0.89%113,300680億2214万+2.73%13.430.68
03/252,0132,0302,0042,012-0.05%137,700674億1899万+2.08%13.310.68
03/222,0172,0171,9952,013+0.3%124,400674億5250万+2.34%13.320.68
03/212,0242,0322,0072,007-0.25%164,800672億5145万+2.19%13.280.68
03/192,0062,0211,9872,012+0.7%92,700674億1899万+2.55%13.310.68
03/182,0152,0151,9951,998+0.6%131,000669億4987万+1.94%13.220.67
03/151,9972,0021,9831,986-0.65%138,400665億4777万+1.17%13.140.67
03/142,0002,0031,9871,999-0.05%114,800669億8338万+1.63%13.220.67
03/132,0202,0301,9902,000-0.99%106,800670億1689万+1.52%13.230.67
03/122,0002,0201,9782,020+1.61%82,900676億8706万+2.38%13.360.68
03/112,0052,0061,9761,988-0.85%90,800666億1479万+0.66%13.150.67
03/081,9672,0091,9672,005+1.26%89,400671億8443万+1.37%13.260.68
03/071,9681,9831,9601,980+0.87%95,900663億4672万0%13.10.67
03/061,9361,9661,9361,963+1.6%85,500657億7707万-0.91%12.990.66
03/051,9201,9401,9111,932+0.47%59,700647億3831万-2.62%12.780.65
03/041,9471,9471,9161,923-1.23%147,500644億3674万-3.27%12.720.65
03/011,9541,9551,9421,947-0.36%52,800652億4094万-2.26%12.880.66
02/291,9521,9621,9421,954+0.41%88,800654億7550万-2.06%12.930.66
02/281,9401,9511,9391,946+0.21%43,400652億743万-2.6%12.870.66
02/271,9421,9571,9351,942-0.1%62,200650億7340万-3%12.850.65
02/261,9641,9711,9401,944-0.61%64,700651億4041万-3.09%12.860.65
02/221,9621,9641,9481,956+0.1%65,800655億4252万-2.59%12.940.66
02/211,9391,9561,9331,954+0.93%42,100654億7550万-2.79%12.930.66
02/201,9451,9501,9361,936-0.31%42,300648億7235万-3.78%12.810.65
02/191,9211,9451,9191,942+1.15%46,900650億7340万-3.72%12.850.65
02/161,9281,9331,9081,920+0.58%78,900643億3621万-4.95%12.70.65
02/151,9471,9471,9091,909-0.88%76,500639億6762万-5.68%12.630.64
02/141,9651,9731,9231,926-2.08%95,600645億3726万-5.03%12.740.65
02/131,9651,9761,9361,967+0.41%137,700659億1111万-3.15%13.010.66
02/091,9401,9701,9061,959-5.36%286,800656億4304万-3.5%12.960.66
02/082,1002,1002,0352,070-0.77%135,700693億6248万+1.97%13.690.7
02/072,0802,0992,0712,086+0.58%72,400698億9861万+3.06%13.80.7
02/062,0772,0932,0682,074-0.14%47,700694億9651万+2.72%13.720.7
02/052,0802,0872,0722,077+0.24%51,500695億9704万+3.23%13.740.7
02/022,0672,0802,0532,072+0.24%38,300694億2950万+3.34%13.710.7
02/012,0482,0712,0442,067+0.93%57,900692億6195万+3.45%13.670.7
01/312,0202,0492,0182,048+1.39%39,300686億2529万+2.81%13.550.69
01/302,0342,0422,0182,020-0.69%30,500676億8706万+1.66%13.360.68
01/292,0242,0402,0182,034+0.84%31,000681億5617万+2.62%13.450.69
01/262,0182,0302,0162,017-0.59%36,500675億8653万+1.97%13.340.68
01/252,0072,0352,0072,029+0.59%31,500679億8863万+2.73%13.420.68
01/242,0402,0402,0152,017-1.42%48,900675億8653万+2.28%13.340.68
01/232,0412,0572,0402,046+0.05%42,200685億5828万+3.75%13.530.69
01/222,0332,0452,0232,045+1.09%40,300685億2477万+3.75%13.530.69
01/192,0302,0302,0072,023+0.4%50,200677億8758万+2.69%13.380.68
01/182,0082,0242,0082,015+0.35%29,300675億1951万+2.28%13.330.68
01/172,0042,0382,0022,008+0.25%41,000672億8495万+1.93%13.280.68
01/162,0402,0402,0012,003-1.81%29,200671億1741万+1.62%13.250.67
01/152,0152,0442,0152,040+1.14%31,300683億5722万+3.34%13.490.69
01/122,0222,0332,0112,017-0.3%49,800675億8653万+2.33%13.340.68
01/112,0162,0322,0092,023+0.65%67,400677億8758万+2.74%13.380.68
01/101,9962,0141,9852,010+0.7%62,700673億5197万+2.19%13.30.68
01/091,9661,9961,9571,996+2.1%95,800668億8285万+1.53%13.20.67
01/051,9701,9731,9501,955-0.05%43,500655億901万-0.46%12.930.66
01/041,9341,9611,9161,956+1.19%54,900655億4252万-0.41%12.940.66
2023
12/291,9491,9601,9261,933-0.31%52,200647億7182万-1.58%12.790.65
12/281,9201,9391,9201,939+0.94%34,100649億7287万-1.27%12.830.65
12/271,8861,9241,8861,921+1.21%63,800643億6972万-2.14%12.710.65
12/261,9161,9161,8881,898-0.11%77,300635億9903万-3.31%12.560.64
12/251,9241,9241,8941,900-0.99%65,000636億6604万-3.26%12.570.64
12/221,9131,9291,9081,919+0.79%37,700643億270万-2.44%12.690.65
12/211,8931,9101,8871,904+0.21%49,800638億8万-3.25%12.590.64
12/201,9251,9341,8951,900-1.25%117,600636億6604万-3.5%12.570.64
12/191,9411,9451,9181,924-1.03%82,000644億7025万-2.43%12.730.65
12/181,9481,9491,9311,944-1.17%64,300651億4041万-1.47%12.860.65
12/152,0122,0121,9561,967-2.38%83,000659億1111万-0.2%13.010.66
12/142,0112,0182,0012,015+0.25%62,700675億1951万+2.7%13.330.68
12/132,0322,0452,0102,010-1.03%62,100673億5197万+3.02%13.30.68
12/122,0372,0412,0212,0310%48,700680億5565万+4.53%13.440.68
12/112,0192,0362,0142,031+0.74%44,900680億5565万+5.07%13.440.68
12/082,0412,0441,9942,016-0.88%119,000675億5302万+4.78%13.340.68
12/072,0452,0532,0302,034-1.21%75,900681億5617万+6.21%13.450.69
12/061,9832,0611,9772,059+4.2%123,200689億9389万+8.08%13.620.69
12/051,9652,0051,9651,976+0.36%80,600662億1268万+4.49%13.070.67
12/041,9821,9911,9671,969-0.2%42,400659億7813万+4.62%13.020.66
12/011,9741,9811,9631,9730%76,300661億1216万+5.4%13.050.66
11/301,9661,9771,9451,973+0.46%70,500661億1216万+5.96%13.050.66
11/291,9601,9641,9411,964+0.46%45,200658億1058万+6.1%12.990.66
11/281,9571,9731,9451,955-0.1%45,900655億901万+6.19%12.930.66
11/271,9311,9601,9311,957+2.35%84,200655億7602万+6.88%12.950.66
11/241,9101,9261,8951,912-0.1%83,900640億6814万+5%12.650.64
11/221,9151,9431,9131,914-0.93%51,300641億3516万+5.63%12.660.64
11/211,9361,9461,9261,932+0.05%49,100647億3831万+7.1%12.780.65
11/201,9701,9781,9311,931-2.18%58,700647億480万+7.58%12.770.65
11/171,9301,9741,9221,974+2.12%87,900661億4567万+10.46%13.060.67
11/161,9281,9441,9141,933-0.26%69,000647億7182万+8.66%12.790.65
11/151,9601,9601,9261,938-1.12%103,400649億3936万+9.37%12.820.65
11/141,9701,9941,9521,960-0.25%204,300656億7655万+10.99%12.970.66
11/131,8871,9671,8871,965+4.52%263,400658億4409万+11.77%130.66
11/101,8751,9111,8601,880+7.86%383,800629億9587万+7.43%12.440.63
11/091,7471,7531,7161,743-0.68%109,900584億522万0%11.530.59
11/081,7951,7951,7391,755-2.23%94,300588億732万+0.69%11.610.59
11/071,7901,8141,7891,795+0.28%75,400601億4766万+2.92%11.870.6
11/061,8151,8211,7901,790-0.94%82,400599億8011万+2.7%11.840.6
11/021,8001,8131,7951,807+0.67%99,600605億4976万+3.61%11.950.61
11/011,7971,7971,7751,795+1.36%103,700601億4766万+2.87%11.870.6
10/311,7261,7711,7251,771+2.91%99,300593億4345万+1.37%11.720.6
10/301,7321,7331,7181,721-1.26%216,600576億6803万-1.6%11.380.58

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,325
465
6/14
1,150
230
3/17

230
3/14
408,200
2,041,000
5/15
--+22.63%
4/7
-17.26%
2/8
2009年
3月期
2,720
544
8/21
1,245
249
3/12
934,000
4,670,000
8/15
--+22.5%
7/28
-21.87%
10/27
2010年
3月期
1,820
364
6/29
1,275
255
4/22
306,000
1,530,000
9/24
--+15.75%
5/19
-11.09%
11/19
2011年
3月期
1,600
320
4/26
1,010
202
3/15
173,600
868,000
8/4
536億1344万338億4348万+10.74%
12/17
-20.2%
3/15
2012年
3月期
1,260
252
5/13
1,045
209
11/29

209
11/28

他2件
189,000
945,000
5/13
422億2058万350億1627万+8.89%
5/16
-6.86%
11/11
2013年
3月期
1,570
314
3/18
1,025
205
11/13

205
11/12
167,000
835,000
3/26
526億818万343億4611万+12.13%
12/20
-8.48%
4/1
2014年
3月期
1,665
333
8/6
1,320
264
12/16

264
12/13
400,800
2,004,000
2/7
557億9148万442億3108万+7.35%
1/20
-7.47%
11/20
2015年
3月期
2,240
448
3/9
1,340
268
4/11
222,000
1,110,000
5/12
750億5892万449億132万+9.59%
11/14
-6.32%
4/10
2016年
3月期
2,280
456
6/17
1,500
300
1/21
166,600
833,000
4/9
763億9926万502億6267万+7.44%
3/14
-10.49%
1/21
2017年
3月期
2,188
4,375
3/29
1,560
312
6/24
205,400
102,700
10/28
732億9972万522億7317万+8.8%
9/27
-9.56%
6/24
2018年
3月期
2,190
4,380
4/27
1,758
3,515
2/15
246,800
123,400
11/9
733億8349万588億9109万+4.76%
8/7
-8.73%
2/14
2019年
3月期
2,118
4,235
3/27

4,235
3/26
1,778
3,555
12/25

3,555
4/3
188,600
94,300
3/26
709億5413万595億6126万+5.5%
5/14
-10.23%
12/25
2020年
3月期
2,380
4,760
3/27
1,665
3,330
3/13
188,600
94,300
3/27
797億5010万557億9156万+19.73%
3/27
-13.2%
3/13
2021年
3月期
2,208
4,415
5/29
1,730
3,460
12/22
178,800
89,400
2/8
739億6989万579億6961万+7.78%
3/19
-6.54%
4/8
2022年
3月期
2,002
4/1
1,605
3/31
273,600
12/17
670億8390万537億8105万+3.29%
9/17
-6.47%
11/30
2023年
3月期
1,644
8/9

7/21
1,487
1/16
243,800
3/29
550億8788万498億2705万+5.29%
7/4
-4.34%
5/24
最新1,935
2024/3/28
165,900648億3884万-2.17%
1,978

年間値上がり率

2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
98%(1.98倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
0%(1倍)
過去安値
775円(2002/11/19)
150%(2.5倍)
1,935円(3/28)