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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,350 | 1,357 | 1,325 | 1,355 | +12 | +0.9% | 246,500 |
| 2023/12/15 | 1,300 | 1,343 | 1,288 | 1,343 | +54 | +4.2% | 372,500 |
| 2023/12/14 | 1,298 | 1,328 | 1,276 | 1,289 | +16 | +1.3% | 342,800 |
| 2023/12/13 | 1,305 | 1,310 | 1,257 | 1,273 | -45 | -3.4% | 528,500 |
| 2023/12/12 | 1,365 | 1,370 | 1,318 | 1,318 | -56 | -4.1% | 441,200 |
| 2023/12/11 | 1,371 | 1,384 | 1,360 | 1,374 | +17 | +1.3% | 265,700 |
| 2023/12/08 | 1,361 | 1,381 | 1,335 | 1,357 | -41 | -2.9% | 574,200 |
| 2023/12/07 | 1,400 | 1,413 | 1,391 | 1,398 | -10 | -0.7% | 339,900 |
| 2023/12/06 | 1,390 | 1,408 | 1,370 | 1,408 | +13 | +0.9% | 393,600 |
| 2023/12/05 | 1,384 | 1,404 | 1,380 | 1,395 | +8 | +0.6% | 259,700 |
| 2023/12/04 | 1,375 | 1,400 | 1,373 | 1,387 | +17 | +1.2% | 309,500 |
| 2023/12/01 | 1,383 | 1,396 | 1,356 | 1,370 | -23 | -1.7% | 509,800 |
| 2023/11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -23 | -1.6% | 377,000 |
| 2023/11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +5 | +0.4% | 363,700 |
| 2023/11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +1 | +0.1% | 384,300 |
| 2023/11/27 | 1,410 | 1,419 | 1,394 | 1,410 | ±0 | ±0% | 393,500 |
| 2023/11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +2 | +0.1% | 411,200 |
| 2023/11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -14 | -1% | 530,200 |
| 2023/11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +65 | +4.8% | 672,500 |
| 2023/11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +56 | +4.3% | 700,600 |
| 2023/11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +1 | +0.1% | 602,200 |
| 2023/11/16 | 1,395 | 1,395 | 1,297 | 1,300 | -90 | -6.5% | 875,100 |
| 2023/11/15 | 1,429 | 1,451 | 1,377 | 1,390 | +27 | +2% | 1,033,100 |
| 2023/11/14 | 1,373 | 1,399 | 1,344 | 1,363 | -22 | -1.6% | 898,100 |
| 2023/11/13 | 1,351 | 1,420 | 1,291 | 1,385 | +116 | +9.1% | 2,186,200 |
| 2023/11/10 | 1,247 | 1,293 | 1,241 | 1,269 | +13 | +1% | 931,200 |
| 2023/11/09 | 1,254 | 1,271 | 1,238 | 1,256 | -10 | -0.8% | 539,800 |
| 2023/11/08 | 1,264 | 1,290 | 1,244 | 1,266 | +18 | +1.4% | 843,400 |
| 2023/11/07 | 1,245 | 1,266 | 1,233 | 1,248 | -24 | -1.9% | 500,500 |
| 2023/11/06 | 1,254 | 1,279 | 1,237 | 1,272 | +42 | +3.4% | 605,800 |
| 2023/11/02 | 1,171 | 1,237 | 1,171 | 1,230 | +65 | +5.6% | 573,700 |
| 2023/11/01 | 1,168 | 1,178 | 1,157 | 1,165 | +25 | +2.2% | 324,800 |
| 2023/10/31 | 1,132 | 1,145 | 1,105 | 1,140 | +2 | +0.2% | 573,400 |
| 2023/10/30 | 1,164 | 1,171 | 1,132 | 1,138 | -32 | -2.7% | 376,200 |
| 2023/10/27 | 1,181 | 1,187 | 1,147 | 1,170 | +1 | +0.1% | 426,900 |
| 2023/10/26 | 1,175 | 1,197 | 1,165 | 1,169 | -36 | -3% | 628,400 |
| 2023/10/25 | 1,192 | 1,234 | 1,180 | 1,205 | +20 | +1.7% | 877,700 |
| 2023/10/24 | 1,118 | 1,190 | 1,093 | 1,185 | +70 | +6.3% | 870,400 |
| 2023/10/23 | 1,151 | 1,170 | 1,109 | 1,115 | -28 | -2.4% | 989,000 |
| 2023/10/20 | 1,186 | 1,186 | 1,142 | 1,143 | -56 | -4.7% | 1,003,300 |
| 2023/10/19 | 1,150 | 1,209 | 1,145 | 1,199 | +37 | +3.2% | 1,293,100 |
| 2023/10/18 | 1,130 | 1,176 | 1,121 | 1,162 | +47 | +4.2% | 1,217,700 |
| 2023/10/17 | 1,158 | 1,177 | 1,115 | 1,115 | -22 | -1.9% | 982,500 |
| 2023/10/16 | 1,196 | 1,196 | 1,135 | 1,137 | -60 | -5% | 888,600 |
| 2023/10/13 | 1,260 | 1,260 | 1,196 | 1,197 | -78 | -6.1% | 970,400 |
| 2023/10/12 | 1,287 | 1,287 | 1,255 | 1,275 | -10 | -0.8% | 922,400 |
| 2023/10/11 | 1,330 | 1,337 | 1,283 | 1,285 | -42 | -3.2% | 732,700 |
| 2023/10/10 | 1,351 | 1,365 | 1,317 | 1,327 | -23 | -1.7% | 886,800 |
| 2023/10/06 | 1,410 | 1,416 | 1,340 | 1,350 | -67 | -4.7% | 950,000 |
| 2023/10/05 | 1,456 | 1,464 | 1,412 | 1,417 | -33 | -2.3% | 530,500 |
101～
150
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
