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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,400 | 1,413 | 1,391 | 1,398 | -10 | -0.7% | 339,900 |
2023/12/06 | 1,390 | 1,408 | 1,370 | 1,408 | +13 | +0.9% | 393,600 |
2023/12/05 | 1,384 | 1,404 | 1,380 | 1,395 | +8 | +0.6% | 259,700 |
2023/12/04 | 1,375 | 1,400 | 1,373 | 1,387 | +17 | +1.2% | 309,500 |
2023/12/01 | 1,383 | 1,396 | 1,356 | 1,370 | -23 | -1.7% | 509,800 |
2023/11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -23 | -1.6% | 377,000 |
2023/11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +5 | +0.4% | 363,700 |
2023/11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +1 | +0.1% | 384,300 |
2023/11/27 | 1,410 | 1,419 | 1,394 | 1,410 | ±0 | ±0% | 393,500 |
2023/11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +2 | +0.1% | 411,200 |
2023/11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -14 | -1% | 530,200 |
2023/11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +65 | +4.8% | 672,500 |
2023/11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +56 | +4.3% | 700,600 |
2023/11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +1 | +0.1% | 602,200 |
2023/11/16 | 1,395 | 1,395 | 1,297 | 1,300 | -90 | -6.5% | 875,100 |
2023/11/15 | 1,429 | 1,451 | 1,377 | 1,390 | +27 | +2% | 1,033,100 |
2023/11/14 | 1,373 | 1,399 | 1,344 | 1,363 | -22 | -1.6% | 898,100 |
2023/11/13 | 1,351 | 1,420 | 1,291 | 1,385 | +116 | +9.1% | 2,186,200 |
2023/11/10 | 1,247 | 1,293 | 1,241 | 1,269 | +13 | +1% | 931,200 |
2023/11/09 | 1,254 | 1,271 | 1,238 | 1,256 | -10 | -0.8% | 539,800 |
2023/11/08 | 1,264 | 1,290 | 1,244 | 1,266 | +18 | +1.4% | 843,400 |
2023/11/07 | 1,245 | 1,266 | 1,233 | 1,248 | -24 | -1.9% | 500,500 |
2023/11/06 | 1,254 | 1,279 | 1,237 | 1,272 | +42 | +3.4% | 605,800 |
2023/11/02 | 1,171 | 1,237 | 1,171 | 1,230 | +65 | +5.6% | 573,700 |
2023/11/01 | 1,168 | 1,178 | 1,157 | 1,165 | +25 | +2.2% | 324,800 |
2023/10/31 | 1,132 | 1,145 | 1,105 | 1,140 | +2 | +0.2% | 573,400 |
2023/10/30 | 1,164 | 1,171 | 1,132 | 1,138 | -32 | -2.7% | 376,200 |
2023/10/27 | 1,181 | 1,187 | 1,147 | 1,170 | +1 | +0.1% | 426,900 |
2023/10/26 | 1,175 | 1,197 | 1,165 | 1,169 | -36 | -3% | 628,400 |
2023/10/25 | 1,192 | 1,234 | 1,180 | 1,205 | +20 | +1.7% | 877,700 |
2023/10/24 | 1,118 | 1,190 | 1,093 | 1,185 | +70 | +6.3% | 870,400 |
2023/10/23 | 1,151 | 1,170 | 1,109 | 1,115 | -28 | -2.4% | 989,000 |
2023/10/20 | 1,186 | 1,186 | 1,142 | 1,143 | -56 | -4.7% | 1,003,300 |
2023/10/19 | 1,150 | 1,209 | 1,145 | 1,199 | +37 | +3.2% | 1,293,100 |
2023/10/18 | 1,130 | 1,176 | 1,121 | 1,162 | +47 | +4.2% | 1,217,700 |
2023/10/17 | 1,158 | 1,177 | 1,115 | 1,115 | -22 | -1.9% | 982,500 |
2023/10/16 | 1,196 | 1,196 | 1,135 | 1,137 | -60 | -5% | 888,600 |
2023/10/13 | 1,260 | 1,260 | 1,196 | 1,197 | -78 | -6.1% | 970,400 |
2023/10/12 | 1,287 | 1,287 | 1,255 | 1,275 | -10 | -0.8% | 922,400 |
2023/10/11 | 1,330 | 1,337 | 1,283 | 1,285 | -42 | -3.2% | 732,700 |
2023/10/10 | 1,351 | 1,365 | 1,317 | 1,327 | -23 | -1.7% | 886,800 |
2023/10/06 | 1,410 | 1,416 | 1,340 | 1,350 | -67 | -4.7% | 950,000 |
2023/10/05 | 1,456 | 1,464 | 1,412 | 1,417 | -33 | -2.3% | 530,500 |
2023/10/04 | 1,451 | 1,457 | 1,413 | 1,450 | -38 | -2.6% | 639,800 |
2023/10/03 | 1,521 | 1,522 | 1,481 | 1,488 | -37 | -2.4% | 502,700 |
2023/10/02 | 1,605 | 1,606 | 1,523 | 1,525 | -84 | -5.2% | 607,800 |
2023/09/29 | 1,626 | 1,642 | 1,598 | 1,609 | -11 | -0.7% | 379,100 |
2023/09/28 | 1,654 | 1,658 | 1,618 | 1,620 | -50 | -3% | 401,300 |
2023/09/27 | 1,660 | 1,672 | 1,647 | 1,670 | +16 | +1% | 343,000 |
2023/09/26 | 1,670 | 1,672 | 1,647 | 1,654 | -32 | -1.9% | 224,100 |
101~
150
件表示中 / 2726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 | 118,800円 | +27.6% | +49.5% | 0.00% | 12.41倍 | 1.65倍 |
|
安全配慮のミールキット軸にネット販売。M&Aで成長。傘下にシダックス、給食事業育成中 |
サガミHD | 149,700円 | +17.3% | +9.3% | 0.67% | 49.82倍 | 2.73倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にFCも。18年10月に持株会社化 |
ミニストップ | 154,400円 | +13.8% | +999.9% | 1.30% | 111.97倍 | 1.13倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
日本調剤 | 140,400円 | +9.8% | -31.1% | 1.78% | 11.35倍 | 0.72倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
オークワ | 93,600円 | +4.7% | +14.6% | 2.78% | 33.85倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター(SuC)展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム