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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 2,930 | 2,994 | 2,920 | 2,994 | +68 | +2.3% | 214,400 |
| 2021/12/27 | 2,933 | 2,948 | 2,866 | 2,926 | -7 | -0.2% | 325,200 |
| 2021/12/24 | 2,945 | 2,994 | 2,928 | 2,933 | +15 | +0.5% | 168,800 |
| 2021/12/23 | 2,950 | 2,999 | 2,894 | 2,918 | -34 | -1.2% | 234,200 |
| 2021/12/22 | 2,910 | 2,972 | 2,891 | 2,952 | +72 | +2.5% | 290,300 |
| 2021/12/21 | 2,920 | 2,946 | 2,854 | 2,880 | -37 | -1.3% | 276,000 |
| 2021/12/20 | 2,946 | 3,020 | 2,916 | 2,917 | -2 | -0.1% | 382,800 |
| 2021/12/17 | 3,015 | 3,020 | 2,905 | 2,919 | -23 | -0.8% | 304,700 |
| 2021/12/16 | 3,080 | 3,085 | 2,936 | 2,942 | -68 | -2.3% | 193,700 |
| 2021/12/15 | 2,988 | 3,025 | 2,952 | 3,010 | +13 | +0.4% | 227,700 |
| 2021/12/14 | 3,075 | 3,095 | 2,988 | 2,997 | -43 | -1.4% | 257,700 |
| 2021/12/13 | 3,130 | 3,165 | 3,025 | 3,040 | -100 | -3.2% | 247,200 |
| 2021/12/10 | 3,235 | 3,245 | 3,130 | 3,140 | -65 | -2% | 291,000 |
| 2021/12/09 | 3,315 | 3,355 | 3,200 | 3,205 | -65 | -2% | 195,500 |
| 2021/12/08 | 3,350 | 3,380 | 3,255 | 3,270 | -75 | -2.2% | 249,800 |
| 2021/12/07 | 3,280 | 3,360 | 3,235 | 3,345 | +110 | +3.4% | 226,400 |
| 2021/12/06 | 3,235 | 3,280 | 3,175 | 3,235 | +40 | +1.3% | 156,500 |
| 2021/12/03 | 3,150 | 3,205 | 3,085 | 3,195 | +70 | +2.2% | 230,500 |
| 2021/12/02 | 3,255 | 3,290 | 3,125 | 3,125 | -200 | -6% | 281,400 |
| 2021/12/01 | 3,290 | 3,370 | 3,210 | 3,325 | -15 | -0.4% | 261,500 |
| 2021/11/30 | 3,440 | 3,470 | 3,300 | 3,340 | -100 | -2.9% | 347,900 |
| 2021/11/29 | 3,375 | 3,590 | 3,355 | 3,440 | +70 | +2.1% | 429,600 |
| 2021/11/26 | 3,435 | 3,440 | 3,315 | 3,370 | -80 | -2.3% | 251,800 |
| 2021/11/25 | 3,555 | 3,610 | 3,450 | 3,450 | -35 | -1% | 183,500 |
| 2021/11/24 | 3,560 | 3,570 | 3,465 | 3,485 | -135 | -3.7% | 285,400 |
| 2021/11/22 | 3,590 | 3,625 | 3,500 | 3,620 | +30 | +0.8% | 179,800 |
| 2021/11/19 | 3,665 | 3,730 | 3,585 | 3,590 | -110 | -3% | 254,700 |
| 2021/11/18 | 3,655 | 3,715 | 3,550 | 3,700 | +15 | +0.4% | 347,100 |
| 2021/11/17 | 3,775 | 3,825 | 3,685 | 3,685 | -115 | -3% | 302,100 |
| 2021/11/16 | 3,710 | 3,845 | 3,670 | 3,800 | +160 | +4.4% | 520,000 |
| 2021/11/15 | 3,855 | 3,870 | 3,625 | 3,640 | -210 | -5.5% | 681,000 |
| 2021/11/12 | 4,170 | 4,175 | 3,815 | 3,850 | -535 | -12.2% | 817,800 |
| 2021/11/11 | 4,475 | 4,480 | 4,365 | 4,385 | -160 | -3.5% | 347,000 |
| 2021/11/10 | 4,655 | 4,685 | 4,525 | 4,545 | -175 | -3.7% | 197,800 |
| 2021/11/09 | 4,765 | 4,810 | 4,665 | 4,720 | -65 | -1.4% | 199,400 |
| 2021/11/08 | 4,975 | 4,985 | 4,775 | 4,785 | -265 | -5.2% | 259,700 |
| 2021/11/05 | 4,985 | 5,080 | 4,955 | 5,050 | +125 | +2.5% | 152,700 |
| 2021/11/04 | 5,050 | 5,080 | 4,850 | 4,925 | -95 | -1.9% | 209,900 |
| 2021/11/02 | 4,925 | 5,020 | 4,915 | 5,020 | +80 | +1.6% | 106,700 |
| 2021/11/01 | 4,850 | 4,940 | 4,785 | 4,940 | +180 | +3.8% | 158,100 |
| 2021/10/29 | 4,785 | 4,835 | 4,725 | 4,760 | +5 | +0.1% | 146,700 |
| 2021/10/28 | 4,765 | 4,845 | 4,715 | 4,755 | +60 | +1.3% | 402,600 |
| 2021/10/27 | 4,830 | 4,910 | 4,685 | 4,695 | -115 | -2.4% | 177,000 |
| 2021/10/26 | 4,815 | 4,930 | 4,785 | 4,810 | +5 | +0.1% | 135,100 |
| 2021/10/25 | 4,620 | 4,815 | 4,620 | 4,805 | +115 | +2.5% | 114,700 |
| 2021/10/22 | 4,795 | 4,850 | 4,640 | 4,690 | -45 | -1% | 137,700 |
| 2021/10/21 | 4,910 | 4,935 | 4,735 | 4,735 | -325 | -6.4% | 128,800 |
| 2021/10/20 | 5,110 | 5,160 | 5,000 | 5,060 | +40 | +0.8% | 196,900 |
| 2021/10/19 | 4,780 | 5,020 | 4,775 | 5,020 | +355 | +7.6% | 249,700 |
| 2021/10/18 | 4,610 | 4,675 | 4,520 | 4,665 | +80 | +1.7% | 123,700 |
851～
900
件表示中 / 3000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 | 168,700円 | +5.5% | +21.9% | 0.95% | 14.65倍 | 1.93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 |
| 上新電 | 238,300円 | +0.2% | +14.6% | 4.20% | 22.00倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| リテールＰＴ | 138,000円 | +3.0% | +5.0% | 2.90% | 10.77倍 | 0.70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 |
| 山岡家 | 629,000円 | +12.8% | +6.5% | 0.10% | 20.78倍 | 9.21倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ゲオＨＤ | 156,000円 | +9.9% | -10.0% | 2.18% | 11.27倍 | 0.69倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
