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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/05/21 | 3,310 | 3,385 | 3,305 | 3,360 | +40 | +1.2% | 267,400 |
| 2021/05/20 | 3,300 | 3,360 | 3,260 | 3,320 | ±0 | ±0% | 262,600 |
| 2021/05/19 | 3,160 | 3,325 | 3,155 | 3,320 | +190 | +6.1% | 411,400 |
| 2021/05/18 | 3,250 | 3,325 | 3,125 | 3,130 | -140 | -4.3% | 655,900 |
| 2021/05/17 | 3,080 | 3,295 | 3,070 | 3,270 | +165 | +5.3% | 1,129,200 |
| 2021/05/14 | 2,760 | 3,130 | 2,755 | 3,105 | +400 | +14.8% | 1,652,000 |
| 2021/05/13 | 2,894 | 2,894 | 2,701 | 2,705 | -195 | -6.7% | 918,200 |
| 2021/05/12 | 2,938 | 2,938 | 2,823 | 2,900 | +12 | +0.4% | 453,200 |
| 2021/05/11 | 3,025 | 3,025 | 2,856 | 2,888 | -162 | -5.3% | 553,100 |
| 2021/05/10 | 3,035 | 3,055 | 3,020 | 3,050 | +15 | +0.5% | 186,500 |
| 2021/05/07 | 3,000 | 3,040 | 2,980 | 3,035 | +25 | +0.8% | 217,100 |
| 2021/05/06 | 2,981 | 3,025 | 2,961 | 3,010 | +27 | +0.9% | 291,700 |
1001～
1050
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
