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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 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 |
| 2021/10/15 | 4,570 | 4,625 | 4,495 | 4,585 | +50 | +1.1% | 174,200 |
| 2021/10/14 | 4,550 | 4,585 | 4,435 | 4,535 | +80 | +1.8% | 117,100 |
| 2021/10/13 | 4,480 | 4,600 | 4,455 | 4,455 | -95 | -2.1% | 134,400 |
| 2021/10/12 | 4,500 | 4,605 | 4,440 | 4,550 | +25 | +0.6% | 169,500 |
| 2021/10/11 | 4,435 | 4,530 | 4,330 | 4,525 | +100 | +2.3% | 83,900 |
| 2021/10/08 | 4,505 | 4,565 | 4,370 | 4,425 | +20 | +0.5% | 172,300 |
| 2021/10/07 | 4,495 | 4,695 | 4,405 | 4,405 | -80 | -1.8% | 211,100 |
| 2021/10/06 | 4,365 | 4,550 | 4,345 | 4,485 | +255 | +6% | 283,600 |
| 2021/10/05 | 4,360 | 4,365 | 4,185 | 4,230 | -220 | -4.9% | 320,700 |
| 2021/10/04 | 4,795 | 4,825 | 4,420 | 4,450 | -315 | -6.6% | 406,800 |
| 2021/10/01 | 4,965 | 4,965 | 4,720 | 4,765 | -200 | -4% | 210,700 |
| 2021/09/30 | 4,895 | 4,990 | 4,850 | 4,965 | +55 | +1.1% | 181,300 |
901～
950
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
