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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 2020/12/21 | 3,185 | 3,230 | 3,160 | 3,205 | +50 | +1.6% | 236,600 |
| 2020/12/18 | 3,200 | 3,270 | 3,145 | 3,155 | -40 | -1.3% | 443,900 |
| 2020/12/17 | 3,050 | 3,195 | 3,045 | 3,195 | +160 | +5.3% | 569,800 |
| 2020/12/16 | 3,015 | 3,045 | 2,977 | 3,035 | +20 | +0.7% | 416,500 |
| 2020/12/15 | 3,095 | 3,145 | 2,997 | 3,015 | -50 | -1.6% | 338,200 |
| 2020/12/14 | 3,005 | 3,090 | 2,920 | 3,065 | +68 | +2.3% | 455,200 |
| 2020/12/11 | 2,940 | 3,065 | 2,894 | 2,997 | +127 | +4.4% | 768,300 |
| 2020/12/10 | 3,010 | 3,010 | 2,844 | 2,870 | -200 | -6.5% | 1,288,400 |
| 2020/12/09 | 3,100 | 3,140 | 3,045 | 3,070 | -85 | -2.7% | 285,100 |
| 2020/12/08 | 3,090 | 3,165 | 3,030 | 3,155 | +45 | +1.4% | 242,600 |
| 2020/12/07 | 3,260 | 3,280 | 3,070 | 3,110 | -140 | -4.3% | 488,500 |
| 2020/12/04 | 3,285 | 3,355 | 3,210 | 3,250 | -15 | -0.5% | 573,400 |
1101～
1150
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
