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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 2,600 | 2,636 | 2,487 | 2,489 | -67 | -2.6% | 684,500 |
| 2021/03/05 | 2,719 | 2,719 | 2,478 | 2,556 | -220 | -7.9% | 1,367,600 |
| 2021/03/04 | 2,760 | 2,819 | 2,733 | 2,776 | -34 | -1.2% | 278,000 |
| 2021/03/03 | 2,828 | 2,889 | 2,760 | 2,810 | -18 | -0.6% | 423,100 |
| 2021/03/02 | 2,895 | 2,941 | 2,826 | 2,828 | -41 | -1.4% | 520,600 |
| 2021/03/01 | 2,805 | 2,910 | 2,800 | 2,869 | +102 | +3.7% | 617,700 |
| 2021/02/26 | 2,751 | 2,815 | 2,704 | 2,767 | -72 | -2.5% | 576,300 |
| 2021/02/25 | 2,839 | 2,908 | 2,779 | 2,839 | -14 | -0.5% | 869,500 |
| 2021/02/24 | 2,930 | 2,978 | 2,851 | 2,853 | -68 | -2.3% | 580,800 |
| 2021/02/22 | 2,935 | 2,960 | 2,894 | 2,921 | -12 | -0.4% | 416,000 |
| 2021/02/19 | 2,951 | 2,993 | 2,922 | 2,933 | -44 | -1.5% | 373,900 |
| 2021/02/18 | 2,975 | 3,010 | 2,951 | 2,977 | -4 | -0.1% | 436,700 |
| 2021/02/17 | 2,939 | 3,015 | 2,939 | 2,981 | +59 | +2% | 553,800 |
| 2021/02/16 | 2,998 | 3,020 | 2,894 | 2,922 | -75 | -2.5% | 812,900 |
| 2021/02/15 | 3,130 | 3,130 | 2,995 | 2,997 | -103 | -3.3% | 821,300 |
| 2021/02/12 | 3,300 | 3,315 | 3,025 | 3,100 | -155 | -4.8% | 1,713,000 |
| 2021/02/10 | 3,210 | 3,295 | 3,175 | 3,255 | +10 | +0.3% | 440,100 |
| 2021/02/09 | 3,105 | 3,245 | 3,045 | 3,245 | +140 | +4.5% | 522,900 |
| 2021/02/08 | 3,140 | 3,170 | 3,095 | 3,105 | -15 | -0.5% | 416,100 |
| 2021/02/05 | 3,240 | 3,240 | 3,085 | 3,120 | -120 | -3.7% | 564,100 |
| 2021/02/04 | 3,280 | 3,325 | 3,230 | 3,240 | -75 | -2.3% | 309,900 |
| 2021/02/03 | 3,230 | 3,335 | 3,180 | 3,315 | +85 | +2.6% | 428,000 |
| 2021/02/02 | 3,115 | 3,240 | 3,100 | 3,230 | +140 | +4.5% | 399,500 |
| 2021/02/01 | 3,130 | 3,145 | 3,080 | 3,090 | -45 | -1.4% | 292,700 |
| 2021/01/29 | 3,265 | 3,340 | 3,090 | 3,135 | +65 | +2.1% | 1,146,000 |
| 2021/01/28 | 3,080 | 3,155 | 3,065 | 3,070 | -70 | -2.2% | 282,900 |
| 2021/01/27 | 3,190 | 3,195 | 3,100 | 3,140 | -35 | -1.1% | 240,700 |
| 2021/01/26 | 3,280 | 3,290 | 3,170 | 3,175 | -115 | -3.5% | 269,700 |
| 2021/01/25 | 3,330 | 3,340 | 3,245 | 3,290 | -5 | -0.2% | 266,300 |
| 2021/01/22 | 3,235 | 3,320 | 3,215 | 3,295 | +70 | +2.2% | 523,900 |
| 2021/01/21 | 3,170 | 3,285 | 3,140 | 3,225 | +45 | +1.4% | 413,400 |
| 2021/01/20 | 3,260 | 3,270 | 3,155 | 3,180 | -45 | -1.4% | 280,800 |
| 2021/01/19 | 3,185 | 3,225 | 3,115 | 3,225 | +25 | +0.8% | 384,500 |
| 2021/01/18 | 3,215 | 3,260 | 3,165 | 3,200 | -60 | -1.8% | 270,000 |
| 2021/01/15 | 3,300 | 3,315 | 3,190 | 3,260 | -35 | -1.1% | 320,300 |
| 2021/01/14 | 3,345 | 3,380 | 3,265 | 3,295 | -50 | -1.5% | 376,000 |
| 2021/01/13 | 3,265 | 3,365 | 3,240 | 3,345 | +105 | +3.2% | 365,100 |
| 2021/01/12 | 3,250 | 3,295 | 3,220 | 3,240 | -35 | -1.1% | 265,600 |
| 2021/01/08 | 3,345 | 3,425 | 3,260 | 3,275 | -40 | -1.2% | 469,200 |
| 2021/01/07 | 3,340 | 3,380 | 3,270 | 3,315 | +25 | +0.8% | 330,200 |
| 2021/01/06 | 3,320 | 3,445 | 3,265 | 3,290 | +5 | +0.2% | 479,800 |
| 2021/01/05 | 3,335 | 3,350 | 3,210 | 3,285 | -35 | -1.1% | 424,500 |
| 2021/01/04 | 3,165 | 3,370 | 3,115 | 3,320 | +195 | +6.2% | 929,400 |
| 2020/12/30 | 3,030 | 3,150 | 3,010 | 3,125 | +65 | +2.1% | 384,600 |
| 2020/12/29 | 2,997 | 3,100 | 2,996 | 3,060 | +40 | +1.3% | 310,100 |
| 2020/12/28 | 3,085 | 3,110 | 2,996 | 3,020 | -25 | -0.8% | 376,200 |
| 2020/12/25 | 3,130 | 3,150 | 3,010 | 3,045 | -85 | -2.7% | 259,400 |
| 2020/12/24 | 3,135 | 3,145 | 3,070 | 3,130 | ±0 | ±0% | 253,100 |
| 2020/12/23 | 3,085 | 3,135 | 3,050 | 3,130 | +100 | +3.3% | 253,500 |
| 2020/12/22 | 3,175 | 3,190 | 3,010 | 3,030 | -175 | -5.5% | 381,800 |
1051～
1100
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
