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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 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 |
| 2021/09/29 | 4,855 | 4,910 | 4,810 | 4,910 | -25 | -0.5% | 210,800 |
| 2021/09/28 | 4,920 | 4,955 | 4,840 | 4,935 | -50 | -1% | 245,000 |
| 2021/09/27 | 5,080 | 5,080 | 4,955 | 4,985 | -135 | -2.6% | 256,100 |
| 2021/09/24 | 5,020 | 5,160 | 5,000 | 5,120 | +175 | +3.5% | 264,400 |
| 2021/09/22 | 5,170 | 5,220 | 4,850 | 4,945 | -125 | -2.5% | 535,000 |
| 2021/09/21 | 5,010 | 5,180 | 4,955 | 5,070 | -40 | -0.8% | 494,200 |
| 2021/09/17 | 4,765 | 5,170 | 4,750 | 5,110 | +410 | +8.7% | 755,300 |
| 2021/09/16 | 4,580 | 4,720 | 4,525 | 4,700 | +140 | +3.1% | 468,300 |
| 2021/09/15 | 4,575 | 4,590 | 4,390 | 4,560 | -30 | -0.7% | 396,300 |
| 2021/09/14 | 4,455 | 4,600 | 4,445 | 4,590 | +265 | +6.1% | 460,800 |
| 2021/09/13 | 4,095 | 4,335 | 4,095 | 4,325 | +225 | +5.5% | 288,300 |
| 2021/09/10 | 3,930 | 4,170 | 3,920 | 4,100 | +190 | +4.9% | 378,100 |
| 2021/09/09 | 3,880 | 3,915 | 3,815 | 3,910 | +30 | +0.8% | 154,300 |
| 2021/09/08 | 3,900 | 3,910 | 3,820 | 3,880 | -5 | -0.1% | 142,000 |
| 2021/09/07 | 3,900 | 3,955 | 3,860 | 3,885 | +10 | +0.3% | 161,200 |
| 2021/09/06 | 3,865 | 3,890 | 3,815 | 3,875 | +50 | +1.3% | 220,300 |
| 2021/09/03 | 3,800 | 3,850 | 3,715 | 3,825 | +20 | +0.5% | 175,700 |
| 2021/09/02 | 3,740 | 3,850 | 3,700 | 3,805 | +135 | +3.7% | 218,800 |
| 2021/09/01 | 3,700 | 3,715 | 3,630 | 3,670 | -55 | -1.5% | 146,600 |
| 2021/08/31 | 3,625 | 3,730 | 3,615 | 3,725 | +85 | +2.3% | 161,000 |
| 2021/08/30 | 3,685 | 3,685 | 3,615 | 3,640 | +10 | +0.3% | 100,100 |
| 2021/08/27 | 3,700 | 3,705 | 3,625 | 3,630 | -115 | -3.1% | 139,800 |
| 2021/08/26 | 3,775 | 3,800 | 3,740 | 3,745 | -75 | -2% | 93,000 |
| 2021/08/25 | 3,760 | 3,820 | 3,750 | 3,820 | +80 | +2.1% | 120,600 |
| 2021/08/24 | 3,755 | 3,830 | 3,720 | 3,740 | +5 | +0.1% | 132,400 |
| 2021/08/23 | 3,685 | 3,745 | 3,665 | 3,735 | +115 | +3.2% | 187,100 |
| 2021/08/20 | 3,690 | 3,770 | 3,605 | 3,620 | -70 | -1.9% | 140,800 |
| 2021/08/19 | 3,700 | 3,790 | 3,675 | 3,690 | -10 | -0.3% | 136,200 |
| 2021/08/18 | 3,735 | 3,795 | 3,655 | 3,700 | -65 | -1.7% | 295,700 |
| 2021/08/17 | 3,955 | 3,975 | 3,615 | 3,765 | -225 | -5.6% | 522,500 |
| 2021/08/16 | 4,025 | 4,050 | 3,870 | 3,990 | -75 | -1.8% | 283,300 |
| 2021/08/13 | 4,265 | 4,630 | 4,050 | 4,065 | +10 | +0.2% | 1,056,900 |
| 2021/08/12 | 4,115 | 4,135 | 4,025 | 4,055 | -70 | -1.7% | 180,200 |
| 2021/08/11 | 4,260 | 4,265 | 4,070 | 4,125 | -80 | -1.9% | 200,900 |
| 2021/08/10 | 4,070 | 4,250 | 4,045 | 4,205 | +130 | +3.2% | 258,400 |
| 2021/08/06 | 4,050 | 4,080 | 3,940 | 4,075 | +15 | +0.4% | 174,100 |
| 2021/08/05 | 3,940 | 4,100 | 3,915 | 4,060 | +115 | +2.9% | 198,900 |
| 2021/08/04 | 3,845 | 4,035 | 3,840 | 3,945 | +100 | +2.6% | 223,000 |
901～
950
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
