オイシックス・ラ・大地の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,250 | 1,288 | 1,230 | 1,257 | -31 | -2.4% | 475,400 |
| 2024/05/17 | 1,261 | 1,289 | 1,249 | 1,288 | +6 | +0.5% | 270,800 |
| 2024/05/16 | 1,329 | 1,352 | 1,264 | 1,282 | -35 | -2.7% | 522,200 |
| 2024/05/15 | 1,168 | 1,335 | 1,150 | 1,317 | +89 | +7.2% | 1,170,500 |
| 2024/05/14 | 1,202 | 1,245 | 1,200 | 1,228 | +35 | +2.9% | 332,500 |
| 2024/05/13 | 1,198 | 1,212 | 1,187 | 1,193 | -9 | -0.7% | 199,100 |
| 2024/05/10 | 1,210 | 1,215 | 1,190 | 1,202 | +14 | +1.2% | 152,600 |
| 2024/05/09 | 1,200 | 1,208 | 1,183 | 1,188 | -3 | -0.3% | 156,100 |
| 2024/05/08 | 1,215 | 1,230 | 1,188 | 1,191 | -21 | -1.7% | 236,500 |
| 2024/05/07 | 1,190 | 1,221 | 1,181 | 1,212 | +46 | +3.9% | 250,500 |
| 2024/05/02 | 1,176 | 1,176 | 1,151 | 1,166 | +2 | +0.2% | 167,600 |
| 2024/05/01 | 1,190 | 1,190 | 1,159 | 1,164 | -38 | -3.2% | 146,000 |
| 2024/04/30 | 1,165 | 1,203 | 1,157 | 1,202 | +54 | +4.7% | 216,400 |
| 2024/04/26 | 1,159 | 1,160 | 1,131 | 1,148 | ±0 | ±0% | 152,100 |
| 2024/04/25 | 1,161 | 1,164 | 1,146 | 1,148 | -16 | -1.4% | 137,600 |
| 2024/04/24 | 1,174 | 1,180 | 1,161 | 1,164 | +4 | +0.3% | 195,300 |
| 2024/04/23 | 1,153 | 1,174 | 1,138 | 1,160 | +7 | +0.6% | 250,100 |
| 2024/04/22 | 1,126 | 1,168 | 1,126 | 1,153 | +42 | +3.8% | 416,800 |
| 2024/04/19 | 1,141 | 1,141 | 1,104 | 1,111 | -31 | -2.7% | 284,100 |
| 2024/04/18 | 1,134 | 1,167 | 1,131 | 1,142 | +7 | +0.6% | 187,800 |
| 2024/04/17 | 1,152 | 1,157 | 1,132 | 1,135 | -15 | -1.3% | 211,800 |
| 2024/04/16 | 1,161 | 1,161 | 1,135 | 1,150 | -11 | -0.9% | 203,200 |
| 2024/04/15 | 1,180 | 1,184 | 1,141 | 1,161 | -22 | -1.9% | 378,400 |
| 2024/04/12 | 1,175 | 1,189 | 1,167 | 1,183 | +12 | +1% | 161,100 |
| 2024/04/11 | 1,180 | 1,192 | 1,167 | 1,171 | -15 | -1.3% | 204,900 |
| 2024/04/10 | 1,213 | 1,223 | 1,186 | 1,186 | -18 | -1.5% | 227,100 |
| 2024/04/09 | 1,208 | 1,220 | 1,202 | 1,204 | +2 | +0.2% | 194,200 |
| 2024/04/08 | 1,202 | 1,205 | 1,185 | 1,202 | +5 | +0.4% | 273,600 |
| 2024/04/05 | 1,197 | 1,217 | 1,188 | 1,197 | -14 | -1.2% | 375,100 |
| 2024/04/04 | 1,248 | 1,255 | 1,203 | 1,211 | -37 | -3% | 490,700 |
| 2024/04/03 | 1,263 | 1,285 | 1,242 | 1,248 | -30 | -2.3% | 394,300 |
| 2024/04/02 | 1,321 | 1,325 | 1,278 | 1,278 | -53 | -4% | 333,100 |
| 2024/04/01 | 1,303 | 1,341 | 1,296 | 1,331 | +28 | +2.1% | 355,100 |
| 2024/03/29 | 1,296 | 1,314 | 1,287 | 1,303 | +14 | +1.1% | 239,700 |
| 2024/03/28 | 1,318 | 1,327 | 1,289 | 1,289 | -28 | -2.1% | 343,800 |
| 2024/03/27 | 1,333 | 1,338 | 1,315 | 1,317 | -12 | -0.9% | 202,900 |
| 2024/03/26 | 1,326 | 1,333 | 1,311 | 1,329 | -7 | -0.5% | 201,600 |
| 2024/03/25 | 1,338 | 1,354 | 1,319 | 1,336 | -3 | -0.2% | 218,500 |
| 2024/03/22 | 1,331 | 1,343 | 1,315 | 1,339 | -4 | -0.3% | 188,700 |
| 2024/03/21 | 1,359 | 1,368 | 1,339 | 1,343 | -9 | -0.7% | 223,300 |
| 2024/03/19 | 1,345 | 1,365 | 1,318 | 1,352 | +5 | +0.4% | 230,200 |
| 2024/03/18 | 1,295 | 1,349 | 1,281 | 1,347 | +62 | +4.8% | 307,600 |
| 2024/03/15 | 1,288 | 1,297 | 1,276 | 1,285 | -15 | -1.2% | 229,200 |
| 2024/03/14 | 1,300 | 1,316 | 1,288 | 1,300 | -3 | -0.2% | 240,500 |
| 2024/03/13 | 1,327 | 1,341 | 1,292 | 1,303 | -21 | -1.6% | 235,800 |
| 2024/03/12 | 1,298 | 1,330 | 1,292 | 1,324 | +23 | +1.8% | 202,800 |
| 2024/03/11 | 1,306 | 1,327 | 1,289 | 1,301 | -6 | -0.5% | 280,400 |
| 2024/03/08 | 1,269 | 1,313 | 1,266 | 1,307 | +19 | +1.5% | 393,600 |
| 2024/03/07 | 1,338 | 1,365 | 1,284 | 1,288 | -51 | -3.8% | 319,100 |
| 2024/03/06 | 1,340 | 1,370 | 1,328 | 1,339 | +10 | +0.8% | 303,100 |
1～
50
件表示中 / 2733件
類似銘柄と比較する
現在ご覧いただいている「オイラ大地」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 |
|---|---|---|---|---|---|---|---|---|
| オイラ大地 | 125,700円 | +71.8% | +57.7% | 0.00% | 14.36倍 | 1.58倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ＳＲＳＨＤ | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| キャンドゥ | 285,500円 | +5.8% | +68.9% | 0.60% | 1142.00倍 | 4.01倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ハニーズＨＬＤ | 169,800円 | +3.9% | -6.5% | 3.24% | 9.86倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
