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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 1,617 | 1,690 | 1,617 | 1,671 | +52 | +3.2% | 159,900 |
| 2025/10/14 | 1,616 | 1,637 | 1,601 | 1,619 | +2 | +0.1% | 171,500 |
| 2025/10/10 | 1,606 | 1,628 | 1,592 | 1,617 | -13 | -0.8% | 162,200 |
| 2025/10/09 | 1,650 | 1,682 | 1,606 | 1,630 | -34 | -2% | 226,300 |
| 2025/10/08 | 1,680 | 1,693 | 1,660 | 1,664 | +2 | +0.1% | 252,900 |
| 2025/10/07 | 1,759 | 1,780 | 1,662 | 1,662 | -116 | -6.5% | 411,900 |
| 2025/10/06 | 1,753 | 1,788 | 1,709 | 1,778 | +65 | +3.8% | 233,800 |
| 2025/10/03 | 1,661 | 1,738 | 1,652 | 1,713 | +42 | +2.5% | 184,200 |
| 2025/10/02 | 1,710 | 1,715 | 1,669 | 1,671 | -44 | -2.6% | 258,900 |
| 2025/10/01 | 1,770 | 1,780 | 1,715 | 1,715 | -62 | -3.5% | 176,700 |
| 2025/09/30 | 1,744 | 1,787 | 1,729 | 1,777 | +33 | +1.9% | 213,000 |
| 2025/09/29 | 1,791 | 1,800 | 1,738 | 1,744 | -80 | -4.4% | 212,700 |
| 2025/09/26 | 1,799 | 1,824 | 1,794 | 1,824 | +25 | +1.4% | 234,500 |
| 2025/09/25 | 1,731 | 1,806 | 1,731 | 1,799 | +78 | +4.5% | 307,100 |
| 2025/09/24 | 1,715 | 1,729 | 1,699 | 1,721 | +3 | +0.2% | 205,600 |
| 2025/09/22 | 1,709 | 1,734 | 1,690 | 1,718 | -14 | -0.8% | 200,900 |
| 2025/09/19 | 1,756 | 1,810 | 1,721 | 1,732 | -35 | -2% | 396,600 |
| 2025/09/18 | 1,740 | 1,771 | 1,714 | 1,767 | +33 | +1.9% | 308,800 |
| 2025/09/17 | 1,656 | 1,739 | 1,630 | 1,734 | +90 | +5.5% | 428,700 |
| 2025/09/16 | 1,636 | 1,659 | 1,609 | 1,644 | +22 | +1.4% | 203,900 |
| 2025/09/12 | 1,601 | 1,623 | 1,590 | 1,622 | +7 | +0.4% | 125,300 |
| 2025/09/11 | 1,607 | 1,615 | 1,590 | 1,615 | +8 | +0.5% | 133,100 |
| 2025/09/10 | 1,602 | 1,612 | 1,583 | 1,607 | +5 | +0.3% | 139,500 |
| 2025/09/09 | 1,590 | 1,624 | 1,589 | 1,602 | +15 | +0.9% | 165,800 |
| 2025/09/08 | 1,605 | 1,613 | 1,582 | 1,587 | -10 | -0.6% | 145,600 |
| 2025/09/05 | 1,595 | 1,604 | 1,579 | 1,597 | +3 | +0.2% | 161,500 |
| 2025/09/04 | 1,610 | 1,622 | 1,591 | 1,594 | -16 | -1% | 155,100 |
| 2025/09/03 | 1,575 | 1,630 | 1,572 | 1,610 | +16 | +1% | 257,400 |
| 2025/09/02 | 1,600 | 1,604 | 1,574 | 1,594 | -6 | -0.4% | 191,800 |
| 2025/09/01 | 1,604 | 1,633 | 1,580 | 1,600 | -31 | -1.9% | 276,300 |
| 2025/08/29 | 1,664 | 1,666 | 1,620 | 1,631 | -48 | -2.9% | 230,300 |
| 2025/08/28 | 1,695 | 1,708 | 1,675 | 1,679 | -16 | -0.9% | 145,200 |
| 2025/08/27 | 1,730 | 1,732 | 1,695 | 1,695 | -50 | -2.9% | 171,000 |
| 2025/08/26 | 1,784 | 1,785 | 1,740 | 1,745 | +1 | +0.1% | 140,400 |
| 2025/08/25 | 1,748 | 1,755 | 1,728 | 1,744 | -3 | -0.2% | 209,800 |
| 2025/08/22 | 1,809 | 1,809 | 1,747 | 1,747 | -75 | -4.1% | 219,600 |
| 2025/08/21 | 1,834 | 1,846 | 1,816 | 1,822 | -16 | -0.9% | 113,700 |
| 2025/08/20 | 1,867 | 1,880 | 1,812 | 1,838 | -28 | -1.5% | 196,100 |
| 2025/08/19 | 1,890 | 1,897 | 1,863 | 1,866 | -9 | -0.5% | 165,900 |
| 2025/08/18 | 1,848 | 1,898 | 1,830 | 1,875 | +19 | +1% | 229,800 |
| 2025/08/15 | 1,936 | 1,947 | 1,838 | 1,856 | -80 | -4.1% | 403,800 |
| 2025/08/14 | 1,930 | 1,997 | 1,901 | 1,936 | +163 | +9.2% | 904,000 |
| 2025/08/13 | 1,795 | 1,801 | 1,769 | 1,773 | -2 | -0.1% | 298,400 |
| 2025/08/12 | 1,807 | 1,807 | 1,764 | 1,775 | -30 | -1.7% | 171,300 |
| 2025/08/08 | 1,850 | 1,850 | 1,800 | 1,805 | -41 | -2.2% | 222,600 |
| 2025/08/07 | 1,821 | 1,865 | 1,820 | 1,846 | +29 | +1.6% | 223,400 |
| 2025/08/06 | 1,820 | 1,822 | 1,792 | 1,817 | +4 | +0.2% | 118,700 |
| 2025/08/05 | 1,814 | 1,826 | 1,796 | 1,813 | +1 | +0.1% | 132,600 |
| 2025/08/04 | 1,791 | 1,815 | 1,769 | 1,812 | +9 | +0.5% | 277,900 |
| 2025/08/01 | 1,743 | 1,817 | 1,743 | 1,803 | +70 | +4% | 387,400 |
1～
50
件表示中 / 3078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 | 170,400円 | +5.5% | +21.9% | 0.94% | 14.80倍 | 1.89倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ゲオＨＤ | 165,200円 | +9.9% | -10.0% | 2.06% | 11.95倍 | 0.71倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| リテールＰＴ | 136,500円 | +3.0% | +5.0% | 2.93% | 10.65倍 | 0.69倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| サンマルクＨＤ | 272,800円 | +14.3% | +14.6% | 1.91% | 29.23倍 | 1.91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」を育成中 |
| リンガハット | 235,900円 | +4.5% | +26.0% | 0.55% | 49.66倍 | 4.38倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
