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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 2021/07/14 | 4,145 | 4,265 | 4,100 | 4,200 | +45 | +1.1% | 164,900 |
| 2021/07/13 | 4,250 | 4,270 | 4,145 | 4,155 | -95 | -2.2% | 144,700 |
| 2021/07/12 | 4,220 | 4,275 | 4,215 | 4,250 | +50 | +1.2% | 164,400 |
| 2021/07/09 | 4,200 | 4,250 | 4,115 | 4,200 | -55 | -1.3% | 321,200 |
| 2021/07/08 | 4,325 | 4,395 | 4,215 | 4,255 | ±0 | ±0% | 255,300 |
| 2021/07/07 | 4,255 | 4,330 | 4,220 | 4,255 | ±0 | ±0% | 195,500 |
| 2021/07/06 | 4,240 | 4,295 | 4,185 | 4,255 | ±0 | ±0% | 173,600 |
| 2021/07/05 | 4,305 | 4,360 | 4,230 | 4,255 | -5 | -0.1% | 357,700 |
| 2021/07/02 | 4,110 | 4,305 | 4,095 | 4,260 | +170 | +4.2% | 501,000 |
| 2021/07/01 | 4,040 | 4,160 | 4,005 | 4,090 | +10 | +0.2% | 351,900 |
| 2021/06/30 | 4,050 | 4,165 | 4,045 | 4,080 | +100 | +2.5% | 651,300 |
| 2021/06/29 | 3,890 | 4,010 | 3,815 | 3,980 | +145 | +3.8% | 516,100 |
| 2021/06/28 | 3,680 | 3,870 | 3,645 | 3,835 | +150 | +4.1% | 397,000 |
| 2021/06/25 | 3,585 | 3,825 | 3,580 | 3,685 | +170 | +4.8% | 754,400 |
| 2021/06/24 | 3,550 | 3,575 | 3,505 | 3,515 | -40 | -1.1% | 119,100 |
| 2021/06/23 | 3,485 | 3,575 | 3,470 | 3,555 | +80 | +2.3% | 193,900 |
| 2021/06/22 | 3,500 | 3,515 | 3,435 | 3,475 | ±0 | ±0% | 214,000 |
| 2021/06/21 | 3,500 | 3,520 | 3,395 | 3,475 | -50 | -1.4% | 200,400 |
| 2021/06/18 | 3,545 | 3,635 | 3,510 | 3,525 | +20 | +0.6% | 236,500 |
| 2021/06/17 | 3,530 | 3,550 | 3,495 | 3,505 | -75 | -2.1% | 127,500 |
| 2021/06/16 | 3,600 | 3,610 | 3,520 | 3,580 | -50 | -1.4% | 198,600 |
| 2021/06/15 | 3,540 | 3,660 | 3,500 | 3,630 | +80 | +2.3% | 305,900 |
| 2021/06/14 | 3,550 | 3,610 | 3,515 | 3,550 | +45 | +1.3% | 296,700 |
| 2021/06/11 | 3,510 | 3,570 | 3,490 | 3,505 | +25 | +0.7% | 333,700 |
| 2021/06/10 | 3,430 | 3,530 | 3,415 | 3,480 | +20 | +0.6% | 276,800 |
| 2021/06/09 | 3,400 | 3,490 | 3,385 | 3,460 | +85 | +2.5% | 355,300 |
| 2021/06/08 | 3,290 | 3,430 | 3,285 | 3,375 | +90 | +2.7% | 307,000 |
| 2021/06/07 | 3,250 | 3,315 | 3,235 | 3,285 | +70 | +2.2% | 175,000 |
| 2021/06/04 | 3,160 | 3,230 | 3,150 | 3,215 | +20 | +0.6% | 123,700 |
| 2021/06/03 | 3,220 | 3,230 | 3,165 | 3,195 | +65 | +2.1% | 169,700 |
| 2021/06/02 | 3,195 | 3,195 | 3,110 | 3,130 | +35 | +1.1% | 210,500 |
| 2021/06/01 | 3,135 | 3,155 | 3,070 | 3,095 | -5 | -0.2% | 212,500 |
| 2021/05/31 | 3,210 | 3,225 | 3,090 | 3,100 | -85 | -2.7% | 207,700 |
| 2021/05/28 | 3,190 | 3,230 | 3,165 | 3,185 | +25 | +0.8% | 321,500 |
| 2021/05/27 | 3,180 | 3,200 | 3,125 | 3,160 | -50 | -1.6% | 368,700 |
| 2021/05/26 | 3,340 | 3,350 | 3,200 | 3,210 | -120 | -3.6% | 268,900 |
| 2021/05/25 | 3,370 | 3,370 | 3,300 | 3,330 | -30 | -0.9% | 190,700 |
| 2021/05/24 | 3,360 | 3,400 | 3,335 | 3,360 | ±0 | ±0% | 303,400 |
951～
1000
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
