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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 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 |
| 2025/07/31 | 1,678 | 1,734 | 1,671 | 1,733 | +55 | +3.3% | 138,800 |
| 2025/07/30 | 1,670 | 1,683 | 1,650 | 1,678 | +13 | +0.8% | 97,100 |
| 2025/07/29 | 1,671 | 1,674 | 1,657 | 1,665 | -20 | -1.2% | 68,600 |
| 2025/07/28 | 1,709 | 1,710 | 1,674 | 1,685 | -32 | -1.9% | 83,800 |
| 2025/07/25 | 1,713 | 1,737 | 1,686 | 1,717 | +4 | +0.2% | 135,900 |
| 2025/07/24 | 1,678 | 1,716 | 1,650 | 1,713 | +34 | +2% | 135,600 |
| 2025/07/23 | 1,705 | 1,711 | 1,656 | 1,679 | -25 | -1.5% | 163,200 |
| 2025/07/22 | 1,678 | 1,750 | 1,675 | 1,704 | +20 | +1.2% | 217,000 |
| 2025/07/18 | 1,679 | 1,713 | 1,679 | 1,684 | +5 | +0.3% | 84,100 |
| 2025/07/17 | 1,684 | 1,692 | 1,673 | 1,679 | +2 | +0.1% | 69,500 |
| 2025/07/16 | 1,662 | 1,708 | 1,660 | 1,677 | +20 | +1.2% | 127,300 |
| 2025/07/15 | 1,678 | 1,688 | 1,647 | 1,657 | -8 | -0.5% | 68,300 |
| 2025/07/14 | 1,647 | 1,686 | 1,640 | 1,665 | +13 | +0.8% | 94,700 |
| 2025/07/11 | 1,641 | 1,660 | 1,636 | 1,652 | +7 | +0.4% | 82,000 |
| 2025/07/10 | 1,662 | 1,664 | 1,640 | 1,645 | -23 | -1.4% | 124,000 |
| 2025/07/09 | 1,671 | 1,684 | 1,650 | 1,668 | +20 | +1.2% | 76,500 |
| 2025/07/08 | 1,649 | 1,673 | 1,627 | 1,648 | +9 | +0.5% | 124,900 |
| 2025/07/07 | 1,650 | 1,690 | 1,634 | 1,639 | -5 | -0.3% | 109,400 |
| 2025/07/04 | 1,665 | 1,669 | 1,639 | 1,644 | -13 | -0.8% | 89,800 |
| 2025/07/03 | 1,660 | 1,673 | 1,617 | 1,657 | -13 | -0.8% | 181,200 |
| 2025/07/02 | 1,682 | 1,712 | 1,670 | 1,670 | -27 | -1.6% | 134,000 |
| 2025/07/01 | 1,740 | 1,750 | 1,693 | 1,697 | -37 | -2.1% | 161,000 |
| 2025/06/30 | 1,699 | 1,747 | 1,699 | 1,734 | +64 | +3.8% | 341,900 |
| 2025/06/27 | 1,689 | 1,732 | 1,660 | 1,670 | ±0 | ±0% | 336,600 |
| 2025/06/26 | 1,692 | 1,704 | 1,641 | 1,670 | -11 | -0.7% | 164,800 |
| 2025/06/25 | 1,688 | 1,690 | 1,648 | 1,681 | -5 | -0.3% | 153,800 |
| 2025/06/24 | 1,696 | 1,705 | 1,648 | 1,686 | +1 | +0.1% | 132,400 |
| 2025/06/23 | 1,666 | 1,713 | 1,643 | 1,685 | -2 | -0.1% | 165,500 |
| 2025/06/20 | 1,688 | 1,712 | 1,671 | 1,687 | +2 | +0.1% | 189,700 |
| 2025/06/19 | 1,696 | 1,718 | 1,660 | 1,685 | -6 | -0.4% | 145,200 |
| 2025/06/18 | 1,643 | 1,691 | 1,636 | 1,691 | +57 | +3.5% | 186,700 |
| 2025/06/17 | 1,660 | 1,674 | 1,631 | 1,634 | +6 | +0.4% | 88,500 |
| 2025/06/16 | 1,661 | 1,662 | 1,628 | 1,628 | -16 | -1% | 85,400 |
| 2025/06/13 | 1,682 | 1,682 | 1,633 | 1,644 | -26 | -1.6% | 107,900 |
| 2025/06/12 | 1,727 | 1,739 | 1,663 | 1,670 | -57 | -3.3% | 205,100 |
| 2025/06/11 | 1,681 | 1,741 | 1,665 | 1,727 | +36 | +2.1% | 165,100 |
| 2025/06/10 | 1,700 | 1,719 | 1,680 | 1,691 | +42 | +2.5% | 225,400 |
| 2025/06/09 | 1,652 | 1,669 | 1,636 | 1,649 | -17 | -1% | 110,600 |
| 2025/06/06 | 1,675 | 1,712 | 1,654 | 1,666 | -2 | -0.1% | 225,300 |
| 2025/06/05 | 1,605 | 1,698 | 1,596 | 1,668 | +67 | +4.2% | 227,100 |
| 2025/06/04 | 1,596 | 1,638 | 1,578 | 1,601 | +23 | +1.5% | 169,100 |
1～
50
件表示中 / 3037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 | 189,300円 | +5.5% | +21.9% | 0.85% | 16.44倍 | 2.16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 |
| 近鉄百 | 187,400円 | +5.1% | -6.8% | 1.07% | 21.02倍 | 1.91倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＪＭＨＤ | 293,000円 | +4.5% | +7.3% | 1.50% | 12.04倍 | 1.77倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| リテールＰＴ | 149,300円 | +3.0% | +5.0% | 2.68% | 11.66倍 | 0.76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 |
| 木曽路 | 244,900円 | +1.5% | +10.0% | 1.22% | 33.80倍 | 2.27倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
