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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,731 | 1,747 | 1,710 | 1,735 | -54 | -3% | 645,100 |
| 2022/07/22 | 1,787 | 1,803 | 1,711 | 1,789 | -17 | -0.9% | 848,800 |
| 2022/07/21 | 1,814 | 1,816 | 1,771 | 1,806 | +9 | +0.5% | 663,800 |
| 2022/07/20 | 1,794 | 1,803 | 1,762 | 1,797 | +9 | +0.5% | 400,400 |
| 2022/07/19 | 1,799 | 1,800 | 1,735 | 1,788 | +5 | +0.3% | 306,000 |
| 2022/07/15 | 1,800 | 1,812 | 1,774 | 1,783 | -50 | -2.7% | 421,000 |
| 2022/07/14 | 1,786 | 1,840 | 1,762 | 1,833 | +23 | +1.3% | 448,100 |
| 2022/07/13 | 1,762 | 1,839 | 1,743 | 1,810 | +30 | +1.7% | 530,000 |
| 2022/07/12 | 1,747 | 1,781 | 1,729 | 1,780 | -15 | -0.8% | 380,300 |
| 2022/07/11 | 1,766 | 1,808 | 1,752 | 1,795 | +34 | +1.9% | 524,100 |
| 2022/07/08 | 1,750 | 1,768 | 1,695 | 1,761 | +46 | +2.7% | 505,100 |
| 2022/07/07 | 1,720 | 1,738 | 1,671 | 1,715 | -12 | -0.7% | 404,800 |
| 2022/07/06 | 1,680 | 1,770 | 1,679 | 1,727 | +91 | +5.6% | 830,500 |
| 2022/07/05 | 1,626 | 1,673 | 1,606 | 1,636 | +35 | +2.2% | 475,200 |
| 2022/07/04 | 1,603 | 1,650 | 1,583 | 1,601 | -2 | -0.1% | 573,300 |
| 2022/07/01 | 1,624 | 1,661 | 1,584 | 1,603 | -50 | -3% | 558,600 |
| 2022/06/30 | 1,759 | 1,759 | 1,627 | 1,653 | +47 | +2.9% | 1,568,700 |
| 2022/06/29 | 1,569 | 1,617 | 1,535 | 1,606 | +12 | +0.8% | 467,200 |
| 2022/06/28 | 1,550 | 1,625 | 1,548 | 1,594 | +15 | +0.9% | 470,600 |
| 2022/06/27 | 1,560 | 1,589 | 1,524 | 1,579 | +25 | +1.6% | 466,000 |
| 2022/06/24 | 1,453 | 1,558 | 1,446 | 1,554 | +113 | +7.8% | 562,200 |
| 2022/06/23 | 1,474 | 1,505 | 1,434 | 1,441 | -32 | -2.2% | 486,800 |
| 2022/06/22 | 1,495 | 1,522 | 1,456 | 1,473 | +27 | +1.9% | 474,200 |
| 2022/06/21 | 1,455 | 1,473 | 1,423 | 1,446 | +19 | +1.3% | 606,300 |
| 2022/06/20 | 1,477 | 1,489 | 1,411 | 1,427 | -25 | -1.7% | 425,500 |
| 2022/06/17 | 1,462 | 1,481 | 1,431 | 1,452 | -50 | -3.3% | 670,900 |
| 2022/06/16 | 1,575 | 1,584 | 1,495 | 1,502 | -24 | -1.6% | 561,000 |
| 2022/06/15 | 1,563 | 1,576 | 1,488 | 1,526 | -72 | -4.5% | 1,056,200 |
| 2022/06/14 | 1,615 | 1,616 | 1,557 | 1,598 | -46 | -2.8% | 985,400 |
| 2022/06/13 | 1,753 | 1,756 | 1,633 | 1,644 | -171 | -9.4% | 1,225,700 |
| 2022/06/10 | 1,830 | 1,834 | 1,771 | 1,815 | -60 | -3.2% | 767,200 |
| 2022/06/09 | 1,835 | 1,896 | 1,821 | 1,875 | +58 | +3.2% | 379,600 |
| 2022/06/08 | 1,827 | 1,835 | 1,809 | 1,817 | -9 | -0.5% | 265,000 |
| 2022/06/07 | 1,865 | 1,876 | 1,825 | 1,826 | -31 | -1.7% | 240,300 |
| 2022/06/06 | 1,821 | 1,916 | 1,821 | 1,857 | +30 | +1.6% | 409,100 |
| 2022/06/03 | 1,855 | 1,889 | 1,822 | 1,827 | +12 | +0.7% | 294,100 |
| 2022/06/02 | 1,845 | 1,845 | 1,782 | 1,815 | -79 | -4.2% | 583,900 |
| 2022/06/01 | 1,899 | 1,917 | 1,872 | 1,894 | -10 | -0.5% | 358,100 |
| 2022/05/31 | 1,916 | 1,922 | 1,855 | 1,904 | -9 | -0.5% | 511,100 |
| 2022/05/30 | 1,948 | 1,963 | 1,905 | 1,913 | +5 | +0.3% | 448,100 |
| 2022/05/27 | 1,940 | 1,944 | 1,859 | 1,908 | -13 | -0.7% | 415,900 |
| 2022/05/26 | 1,923 | 2,003 | 1,915 | 1,921 | +21 | +1.1% | 339,700 |
| 2022/05/25 | 1,883 | 1,930 | 1,868 | 1,900 | +9 | +0.5% | 280,000 |
| 2022/05/24 | 1,913 | 1,946 | 1,891 | 1,891 | -58 | -3% | 398,200 |
| 2022/05/23 | 1,919 | 1,973 | 1,907 | 1,949 | +49 | +2.6% | 348,600 |
| 2022/05/20 | 1,851 | 1,907 | 1,791 | 1,900 | +85 | +4.7% | 948,200 |
| 2022/05/19 | 1,880 | 1,890 | 1,810 | 1,815 | -130 | -6.7% | 724,200 |
| 2022/05/18 | 1,949 | 2,030 | 1,932 | 1,945 | +27 | +1.4% | 506,000 |
| 2022/05/17 | 1,986 | 1,993 | 1,908 | 1,918 | -75 | -3.8% | 555,000 |
| 2022/05/16 | 1,945 | 2,041 | 1,930 | 1,993 | +89 | +4.7% | 714,900 |
751～
800
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
