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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 2021/08/03 | 3,830 | 3,910 | 3,820 | 3,845 | +85 | +2.3% | 210,200 |
| 2021/08/02 | 3,950 | 3,950 | 3,730 | 3,760 | -130 | -3.3% | 334,800 |
| 2021/07/30 | 4,005 | 4,005 | 3,820 | 3,890 | -150 | -3.7% | 215,000 |
| 2021/07/29 | 4,070 | 4,095 | 4,035 | 4,040 | -30 | -0.7% | 130,300 |
| 2021/07/28 | 4,115 | 4,130 | 4,015 | 4,070 | -75 | -1.8% | 189,500 |
| 2021/07/27 | 4,310 | 4,310 | 4,120 | 4,145 | -120 | -2.8% | 188,700 |
| 2021/07/26 | 4,335 | 4,450 | 4,220 | 4,265 | +210 | +5.2% | 330,700 |
| 2021/07/21 | 4,055 | 4,120 | 4,040 | 4,055 | +55 | +1.4% | 97,500 |
| 2021/07/20 | 4,135 | 4,155 | 4,000 | 4,000 | -85 | -2.1% | 120,800 |
| 2021/07/19 | 4,085 | 4,160 | 4,070 | 4,085 | -65 | -1.6% | 139,600 |
| 2021/07/16 | 4,035 | 4,190 | 4,025 | 4,150 | +95 | +2.3% | 143,900 |
| 2021/07/15 | 4,175 | 4,225 | 4,055 | 4,055 | -145 | -3.5% | 123,500 |
951～
1000
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
