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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/12/03 | 3,365 | 3,370 | 3,245 | 3,265 | -120 | -3.5% | 607,700 |
| 2020/12/02 | 3,345 | 3,420 | 3,205 | 3,385 | +35 | +1% | 677,500 |
| 2020/12/01 | 3,240 | 3,400 | 3,215 | 3,350 | +125 | +3.9% | 912,400 |
| 2020/11/30 | 3,195 | 3,250 | 3,160 | 3,225 | +30 | +0.9% | 389,400 |
| 2020/11/27 | 3,170 | 3,205 | 3,120 | 3,195 | +10 | +0.3% | 438,200 |
| 2020/11/26 | 3,130 | 3,190 | 3,085 | 3,185 | +105 | +3.4% | 499,000 |
| 2020/11/25 | 3,155 | 3,155 | 3,040 | 3,080 | -105 | -3.3% | 656,500 |
| 2020/11/24 | 3,220 | 3,230 | 3,130 | 3,185 | ±0 | ±0% | 423,200 |
| 2020/11/20 | 3,200 | 3,260 | 3,105 | 3,185 | +45 | +1.4% | 667,700 |
| 2020/11/19 | 3,015 | 3,140 | 2,923 | 3,140 | +120 | +4% | 817,000 |
| 2020/11/18 | 3,075 | 3,150 | 2,986 | 3,020 | +20 | +0.7% | 716,700 |
| 2020/11/17 | 3,085 | 3,150 | 2,971 | 3,000 | -155 | -4.9% | 877,700 |
| 2020/11/16 | 3,200 | 3,245 | 3,105 | 3,155 | -100 | -3.1% | 660,400 |
| 2020/11/13 | 3,400 | 3,565 | 3,185 | 3,255 | +15 | +0.5% | 1,750,100 |
| 2020/11/12 | 3,135 | 3,300 | 3,080 | 3,240 | +235 | +7.8% | 1,265,200 |
| 2020/11/11 | 3,025 | 3,150 | 2,900 | 3,005 | -25 | -0.8% | 965,200 |
| 2020/11/10 | 3,450 | 3,455 | 3,025 | 3,030 | -690 | -18.5% | 2,055,400 |
| 2020/11/09 | 3,595 | 3,790 | 3,590 | 3,720 | +230 | +6.6% | 672,200 |
| 2020/11/06 | 3,515 | 3,545 | 3,400 | 3,490 | -50 | -1.4% | 351,300 |
| 2020/11/05 | 3,340 | 3,550 | 3,320 | 3,540 | +260 | +7.9% | 719,800 |
| 2020/11/04 | 3,220 | 3,325 | 3,185 | 3,280 | +70 | +2.2% | 406,400 |
| 2020/11/02 | 3,225 | 3,275 | 3,120 | 3,210 | -55 | -1.7% | 354,100 |
| 2020/10/30 | 3,245 | 3,320 | 3,210 | 3,265 | +5 | +0.2% | 428,400 |
| 2020/10/29 | 3,240 | 3,285 | 3,140 | 3,260 | -50 | -1.5% | 488,600 |
| 2020/10/28 | 3,230 | 3,340 | 3,175 | 3,310 | +60 | +1.8% | 363,600 |
| 2020/10/27 | 3,045 | 3,295 | 2,995 | 3,250 | +190 | +6.2% | 825,700 |
| 2020/10/26 | 3,265 | 3,270 | 3,045 | 3,060 | -240 | -7.3% | 699,900 |
| 2020/10/23 | 3,650 | 3,690 | 3,140 | 3,300 | -210 | -6% | 2,180,000 |
| 2020/10/22 | 3,760 | 3,770 | 3,500 | 3,510 | -260 | -6.9% | 574,800 |
| 2020/10/21 | 4,000 | 4,020 | 3,760 | 3,770 | -185 | -4.7% | 764,100 |
| 2020/10/20 | 3,525 | 3,960 | 3,520 | 3,955 | +450 | +12.8% | 1,170,000 |
| 2020/10/19 | 3,380 | 3,515 | 3,370 | 3,505 | +60 | +1.7% | 324,700 |
| 2020/10/16 | 3,615 | 3,625 | 3,360 | 3,445 | -210 | -5.7% | 648,700 |
| 2020/10/15 | 3,590 | 3,815 | 3,540 | 3,655 | +160 | +4.6% | 864,700 |
| 2020/10/14 | 3,500 | 3,545 | 3,445 | 3,495 | -5 | -0.1% | 406,200 |
| 2020/10/13 | 3,505 | 3,655 | 3,440 | 3,500 | -35 | -1% | 586,400 |
| 2020/10/12 | 3,290 | 3,560 | 3,275 | 3,535 | +315 | +9.8% | 725,800 |
| 2020/10/09 | 3,200 | 3,260 | 3,185 | 3,220 | +10 | +0.3% | 263,100 |
1101～
1150
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
