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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,944 | 1,972 | 1,915 | 1,960 | +16 | +0.8% | 406,200 |
| 2022/12/19 | 2,001 | 2,022 | 1,938 | 1,944 | -103 | -5% | 326,000 |
| 2022/12/16 | 2,050 | 2,105 | 2,023 | 2,047 | -40 | -1.9% | 337,000 |
| 2022/12/15 | 2,099 | 2,163 | 2,063 | 2,087 | +37 | +1.8% | 487,200 |
| 2022/12/14 | 1,981 | 2,053 | 1,970 | 2,050 | +78 | +4% | 370,800 |
| 2022/12/13 | 1,981 | 2,068 | 1,956 | 1,972 | +47 | +2.4% | 506,000 |
| 2022/12/12 | 1,919 | 1,939 | 1,900 | 1,925 | -7 | -0.4% | 219,100 |
| 2022/12/09 | 1,884 | 1,932 | 1,871 | 1,932 | +29 | +1.5% | 265,700 |
| 2022/12/08 | 1,903 | 1,925 | 1,865 | 1,903 | +10 | +0.5% | 291,100 |
| 2022/12/07 | 1,773 | 1,894 | 1,764 | 1,893 | +104 | +5.8% | 373,900 |
| 2022/12/06 | 1,824 | 1,825 | 1,788 | 1,789 | -54 | -2.9% | 228,900 |
| 2022/12/05 | 1,833 | 1,848 | 1,804 | 1,843 | +1 | +0.1% | 166,400 |
| 2022/12/02 | 1,864 | 1,883 | 1,839 | 1,842 | -39 | -2.1% | 290,100 |
| 2022/12/01 | 1,959 | 1,975 | 1,868 | 1,881 | -46 | -2.4% | 497,200 |
| 2022/11/30 | 1,917 | 1,964 | 1,892 | 1,927 | +90 | +4.9% | 885,700 |
| 2022/11/29 | 1,824 | 1,838 | 1,798 | 1,837 | -17 | -0.9% | 285,700 |
| 2022/11/28 | 1,858 | 1,885 | 1,827 | 1,854 | -44 | -2.3% | 216,700 |
| 2022/11/25 | 1,932 | 1,969 | 1,892 | 1,898 | -34 | -1.8% | 210,300 |
| 2022/11/24 | 1,919 | 1,947 | 1,884 | 1,932 | +50 | +2.7% | 303,900 |
| 2022/11/22 | 1,907 | 1,923 | 1,867 | 1,882 | -54 | -2.8% | 323,700 |
| 2022/11/21 | 1,931 | 1,957 | 1,896 | 1,936 | -21 | -1.1% | 303,300 |
| 2022/11/18 | 1,992 | 2,019 | 1,930 | 1,957 | -76 | -3.7% | 368,600 |
| 2022/11/17 | 2,001 | 2,040 | 1,956 | 2,033 | +30 | +1.5% | 435,100 |
| 2022/11/16 | 2,010 | 2,077 | 1,986 | 2,003 | +4 | +0.2% | 691,700 |
| 2022/11/15 | 1,912 | 2,012 | 1,908 | 1,999 | +67 | +3.5% | 739,100 |
| 2022/11/14 | 1,819 | 1,934 | 1,811 | 1,932 | +73 | +3.9% | 825,600 |
| 2022/11/11 | 1,746 | 1,938 | 1,738 | 1,859 | +179 | +10.7% | 2,369,900 |
| 2022/11/10 | 1,622 | 1,740 | 1,616 | 1,680 | +46 | +2.8% | 859,100 |
| 2022/11/09 | 1,639 | 1,663 | 1,630 | 1,634 | +17 | +1.1% | 356,000 |
| 2022/11/08 | 1,580 | 1,628 | 1,579 | 1,617 | +39 | +2.5% | 346,300 |
| 2022/11/07 | 1,587 | 1,625 | 1,558 | 1,578 | -14 | -0.9% | 506,500 |
| 2022/11/04 | 1,598 | 1,613 | 1,576 | 1,592 | -38 | -2.3% | 342,100 |
| 2022/11/02 | 1,643 | 1,658 | 1,620 | 1,630 | -14 | -0.9% | 288,400 |
| 2022/11/01 | 1,683 | 1,684 | 1,630 | 1,644 | -39 | -2.3% | 429,700 |
| 2022/10/31 | 1,738 | 1,742 | 1,666 | 1,683 | -32 | -1.9% | 346,500 |
| 2022/10/28 | 1,703 | 1,736 | 1,687 | 1,715 | -5 | -0.3% | 509,700 |
| 2022/10/27 | 1,784 | 1,788 | 1,711 | 1,720 | -64 | -3.6% | 420,000 |
| 2022/10/26 | 1,787 | 1,823 | 1,775 | 1,784 | +19 | +1.1% | 506,900 |
| 2022/10/25 | 1,680 | 1,804 | 1,647 | 1,765 | +79 | +4.7% | 790,300 |
| 2022/10/24 | 1,700 | 1,741 | 1,686 | 1,686 | -8 | -0.5% | 285,700 |
| 2022/10/21 | 1,697 | 1,715 | 1,672 | 1,694 | +26 | +1.6% | 298,300 |
| 2022/10/20 | 1,726 | 1,750 | 1,666 | 1,668 | -98 | -5.5% | 593,400 |
| 2022/10/19 | 1,752 | 1,792 | 1,746 | 1,766 | +16 | +0.9% | 437,900 |
| 2022/10/18 | 1,768 | 1,784 | 1,747 | 1,750 | +10 | +0.6% | 252,300 |
| 2022/10/17 | 1,701 | 1,760 | 1,685 | 1,740 | -1 | -0.1% | 345,300 |
| 2022/10/14 | 1,740 | 1,758 | 1,719 | 1,741 | +37 | +2.2% | 260,100 |
| 2022/10/13 | 1,750 | 1,758 | 1,676 | 1,704 | -49 | -2.8% | 236,700 |
| 2022/10/12 | 1,793 | 1,793 | 1,745 | 1,753 | ±0 | ±0% | 479,400 |
| 2022/10/11 | 1,770 | 1,813 | 1,747 | 1,753 | -47 | -2.6% | 387,300 |
| 2022/10/07 | 1,801 | 1,823 | 1,787 | 1,800 | +11 | +0.6% | 524,700 |
651～
700
件表示中 / 3038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 | 185,600円 | +5.5% | +21.9% | 0.86% | 16.12倍 | 2.12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 | 188,900円 | +5.1% | -6.8% | 1.06% | 21.19倍 | 1.92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 | 294,100円 | +4.5% | +7.3% | 1.50% | 12.09倍 | 1.78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 |
| 木曽路 | 246,200円 | +1.5% | +10.0% | 1.22% | 33.99倍 | 2.29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 |
| リテールＰＴ | 149,400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 |
市場注目の銘柄
チャート関連のコラム
