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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,609 | 1,613 | 1,575 | 1,578 | -16 | -1% | 130,100 |
| 2025/06/02 | 1,565 | 1,603 | 1,562 | 1,594 | +26 | +1.7% | 115,400 |
| 2025/05/30 | 1,542 | 1,595 | 1,535 | 1,568 | +12 | +0.8% | 132,200 |
| 2025/05/29 | 1,600 | 1,600 | 1,542 | 1,556 | -28 | -1.8% | 126,600 |
| 2025/05/28 | 1,612 | 1,613 | 1,574 | 1,584 | -14 | -0.9% | 70,600 |
| 2025/05/27 | 1,612 | 1,627 | 1,591 | 1,598 | +8 | +0.5% | 90,700 |
| 2025/05/26 | 1,566 | 1,608 | 1,557 | 1,590 | +42 | +2.7% | 135,700 |
| 2025/05/23 | 1,563 | 1,582 | 1,523 | 1,548 | -14 | -0.9% | 123,400 |
| 2025/05/22 | 1,528 | 1,581 | 1,523 | 1,562 | +13 | +0.8% | 111,000 |
| 2025/05/21 | 1,538 | 1,581 | 1,533 | 1,549 | +20 | +1.3% | 200,800 |
| 2025/05/20 | 1,525 | 1,543 | 1,495 | 1,529 | -32 | -2% | 313,700 |
| 2025/05/19 | 1,708 | 1,712 | 1,554 | 1,561 | -132 | -7.8% | 538,600 |
| 2025/05/16 | 1,557 | 1,716 | 1,545 | 1,693 | +56 | +3.4% | 707,600 |
| 2025/05/15 | 1,641 | 1,652 | 1,602 | 1,637 | -21 | -1.3% | 250,300 |
| 2025/05/14 | 1,650 | 1,682 | 1,625 | 1,658 | +59 | +3.7% | 531,200 |
| 2025/05/13 | 1,628 | 1,648 | 1,599 | 1,599 | +2 | +0.1% | 293,900 |
| 2025/05/12 | 1,565 | 1,597 | 1,550 | 1,597 | +37 | +2.4% | 199,900 |
| 2025/05/09 | 1,508 | 1,560 | 1,502 | 1,560 | +44 | +2.9% | 186,000 |
| 2025/05/08 | 1,517 | 1,529 | 1,499 | 1,516 | -2 | -0.1% | 123,000 |
| 2025/05/07 | 1,471 | 1,538 | 1,465 | 1,518 | +56 | +3.8% | 350,300 |
| 2025/05/02 | 1,458 | 1,479 | 1,438 | 1,462 | -4 | -0.3% | 164,200 |
| 2025/05/01 | 1,496 | 1,505 | 1,461 | 1,466 | -8 | -0.5% | 156,200 |
| 2025/04/30 | 1,486 | 1,499 | 1,457 | 1,474 | -25 | -1.7% | 255,200 |
| 2025/04/28 | 1,498 | 1,535 | 1,474 | 1,499 | +8 | +0.5% | 218,600 |
| 2025/04/25 | 1,498 | 1,521 | 1,482 | 1,491 | +11 | +0.7% | 202,400 |
| 2025/04/24 | 1,534 | 1,540 | 1,471 | 1,480 | -70 | -4.5% | 262,400 |
| 2025/04/23 | 1,568 | 1,578 | 1,499 | 1,550 | -18 | -1.1% | 367,900 |
| 2025/04/22 | 1,575 | 1,602 | 1,558 | 1,568 | -22 | -1.4% | 322,400 |
| 2025/04/21 | 1,513 | 1,595 | 1,513 | 1,590 | +80 | +5.3% | 429,900 |
| 2025/04/18 | 1,445 | 1,513 | 1,437 | 1,510 | +75 | +5.2% | 449,100 |
| 2025/04/17 | 1,393 | 1,440 | 1,357 | 1,435 | +42 | +3% | 304,700 |
| 2025/04/16 | 1,394 | 1,408 | 1,382 | 1,393 | -20 | -1.4% | 181,300 |
| 2025/04/15 | 1,398 | 1,425 | 1,380 | 1,413 | +37 | +2.7% | 332,700 |
| 2025/04/14 | 1,300 | 1,413 | 1,300 | 1,376 | +77 | +5.9% | 542,100 |
| 2025/04/11 | 1,233 | 1,302 | 1,217 | 1,299 | +70 | +5.7% | 531,200 |
| 2025/04/10 | 1,225 | 1,235 | 1,202 | 1,229 | +60 | +5.1% | 249,400 |
| 2025/04/09 | 1,162 | 1,182 | 1,136 | 1,169 | -1 | -0.1% | 235,800 |
| 2025/04/08 | 1,111 | 1,177 | 1,111 | 1,170 | +117 | +11.1% | 345,500 |
| 2025/04/07 | 1,068 | 1,097 | 1,014 | 1,053 | -105 | -9.1% | 482,400 |
| 2025/04/04 | 1,155 | 1,170 | 1,123 | 1,158 | -23 | -1.9% | 383,100 |
| 2025/04/03 | 1,150 | 1,181 | 1,135 | 1,181 | -25 | -2.1% | 314,400 |
| 2025/04/02 | 1,200 | 1,229 | 1,174 | 1,206 | +7 | +0.6% | 404,000 |
| 2025/04/01 | 1,285 | 1,285 | 1,192 | 1,199 | -143 | -10.7% | 1,053,400 |
| 2025/03/31 | 1,350 | 1,370 | 1,327 | 1,342 | -50 | -3.6% | 266,700 |
| 2025/03/28 | 1,400 | 1,419 | 1,380 | 1,392 | -23 | -1.6% | 193,000 |
| 2025/03/27 | 1,390 | 1,422 | 1,385 | 1,415 | +16 | +1.1% | 234,700 |
| 2025/03/26 | 1,389 | 1,415 | 1,383 | 1,399 | +10 | +0.7% | 202,500 |
| 2025/03/25 | 1,360 | 1,394 | 1,357 | 1,389 | +38 | +2.8% | 220,400 |
| 2025/03/24 | 1,341 | 1,365 | 1,330 | 1,351 | +26 | +2% | 176,000 |
| 2025/03/21 | 1,327 | 1,333 | 1,311 | 1,325 | -14 | -1% | 143,100 |
51～
100
件表示中 / 3037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 | 189,300円 | +5.5% | +21.9% | 0.85% | 16.44倍 | 2.16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 | 187,400円 | +5.1% | -6.8% | 1.07% | 21.02倍 | 1.91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 | 293,000円 | +4.5% | +7.3% | 1.50% | 12.04倍 | 1.77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 |
| リテールＰＴ | 149,300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 |
| 木曽路 | 244,900円 | +1.5% | +10.0% | 1.22% | 33.80倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
