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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,728 | 1,798 | 1,717 | 1,789 | +63 | +3.7% | 434,700 |
| 2022/10/05 | 1,716 | 1,726 | 1,674 | 1,726 | +16 | +0.9% | 381,000 |
| 2022/10/04 | 1,668 | 1,712 | 1,656 | 1,710 | +76 | +4.7% | 294,800 |
| 2022/10/03 | 1,633 | 1,650 | 1,566 | 1,634 | -11 | -0.7% | 403,800 |
| 2022/09/30 | 1,638 | 1,661 | 1,618 | 1,645 | -33 | -2% | 305,000 |
| 2022/09/29 | 1,730 | 1,738 | 1,678 | 1,678 | -12 | -0.7% | 248,500 |
| 2022/09/28 | 1,754 | 1,763 | 1,672 | 1,690 | -51 | -2.9% | 413,100 |
| 2022/09/27 | 1,726 | 1,772 | 1,700 | 1,741 | +75 | +4.5% | 608,800 |
| 2022/09/26 | 1,650 | 1,690 | 1,640 | 1,666 | -12 | -0.7% | 265,700 |
| 2022/09/22 | 1,650 | 1,696 | 1,628 | 1,678 | +1 | +0.1% | 474,200 |
| 2022/09/21 | 1,734 | 1,750 | 1,663 | 1,677 | -73 | -4.2% | 440,500 |
| 2022/09/20 | 1,768 | 1,794 | 1,726 | 1,750 | -21 | -1.2% | 352,300 |
| 2022/09/16 | 1,816 | 1,818 | 1,736 | 1,771 | -106 | -5.6% | 768,600 |
| 2022/09/15 | 1,848 | 1,885 | 1,812 | 1,877 | +79 | +4.4% | 743,500 |
| 2022/09/14 | 1,745 | 1,822 | 1,724 | 1,798 | -2 | -0.1% | 346,300 |
| 2022/09/13 | 1,789 | 1,813 | 1,775 | 1,800 | +30 | +1.7% | 590,200 |
| 2022/09/12 | 1,727 | 1,794 | 1,687 | 1,770 | +50 | +2.9% | 819,600 |
| 2022/09/09 | 1,781 | 1,791 | 1,704 | 1,720 | -76 | -4.2% | 1,128,400 |
| 2022/09/08 | 1,850 | 1,850 | 1,736 | 1,796 | -22 | -1.2% | 721,900 |
| 2022/09/07 | 1,855 | 1,855 | 1,763 | 1,818 | -62 | -3.3% | 592,600 |
| 2022/09/06 | 1,964 | 1,990 | 1,846 | 1,880 | -134 | -6.7% | 773,400 |
| 2022/09/05 | 1,932 | 2,016 | 1,908 | 2,014 | +82 | +4.2% | 419,900 |
| 2022/09/02 | 1,892 | 1,937 | 1,865 | 1,932 | +48 | +2.5% | 298,100 |
| 2022/09/01 | 1,909 | 1,927 | 1,877 | 1,884 | -33 | -1.7% | 310,200 |
| 2022/08/31 | 1,986 | 1,993 | 1,913 | 1,917 | -103 | -5.1% | 653,100 |
| 2022/08/30 | 1,990 | 2,046 | 1,968 | 2,020 | +103 | +5.4% | 657,300 |
| 2022/08/29 | 1,877 | 1,929 | 1,847 | 1,917 | -80 | -4% | 515,900 |
| 2022/08/26 | 2,000 | 2,014 | 1,976 | 1,997 | +5 | +0.3% | 195,500 |
| 2022/08/25 | 2,006 | 2,047 | 1,992 | 1,992 | -6 | -0.3% | 257,200 |
| 2022/08/24 | 2,004 | 2,013 | 1,957 | 1,998 | -6 | -0.3% | 296,700 |
| 2022/08/23 | 2,033 | 2,058 | 1,988 | 2,004 | -23 | -1.1% | 363,800 |
| 2022/08/22 | 1,983 | 2,041 | 1,966 | 2,027 | -6 | -0.3% | 345,900 |
| 2022/08/19 | 2,067 | 2,097 | 2,022 | 2,033 | -34 | -1.6% | 368,200 |
| 2022/08/18 | 2,125 | 2,126 | 2,029 | 2,067 | -107 | -4.9% | 723,800 |
| 2022/08/17 | 2,099 | 2,199 | 2,077 | 2,174 | +73 | +3.5% | 935,000 |
| 2022/08/16 | 2,039 | 2,214 | 2,032 | 2,101 | +72 | +3.5% | 1,309,400 |
| 2022/08/15 | 2,112 | 2,139 | 1,966 | 2,029 | -47 | -2.3% | 1,616,500 |
| 2022/08/12 | 1,810 | 2,076 | 1,788 | 2,076 | +400 | +23.9% | 3,037,600 |
| 2022/08/10 | 1,724 | 1,741 | 1,673 | 1,676 | -88 | -5% | 955,600 |
| 2022/08/09 | 1,765 | 1,775 | 1,736 | 1,764 | +1 | +0.1% | 423,500 |
| 2022/08/08 | 1,750 | 1,766 | 1,686 | 1,763 | -1 | -0.1% | 765,900 |
| 2022/08/05 | 1,795 | 1,807 | 1,745 | 1,764 | -28 | -1.6% | 506,900 |
| 2022/08/04 | 1,789 | 1,808 | 1,757 | 1,792 | +25 | +1.4% | 412,700 |
| 2022/08/03 | 1,752 | 1,788 | 1,733 | 1,767 | +46 | +2.7% | 497,500 |
| 2022/08/02 | 1,800 | 1,805 | 1,710 | 1,721 | -89 | -4.9% | 521,300 |
| 2022/08/01 | 1,767 | 1,810 | 1,721 | 1,810 | +30 | +1.7% | 509,900 |
| 2022/07/29 | 1,747 | 1,795 | 1,747 | 1,780 | +30 | +1.7% | 295,400 |
| 2022/07/28 | 1,733 | 1,772 | 1,718 | 1,750 | +41 | +2.4% | 391,800 |
| 2022/07/27 | 1,708 | 1,745 | 1,682 | 1,709 | -10 | -0.6% | 429,100 |
| 2022/07/26 | 1,716 | 1,730 | 1,691 | 1,719 | -16 | -0.9% | 425,000 |
701～
750
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
