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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,317 | 1,355 | 1,310 | 1,339 | +12 | +0.9% | 140,100 |
| 2025/03/18 | 1,334 | 1,349 | 1,323 | 1,327 | +3 | +0.2% | 150,500 |
| 2025/03/17 | 1,322 | 1,338 | 1,309 | 1,324 | +17 | +1.3% | 171,100 |
| 2025/03/14 | 1,270 | 1,311 | 1,266 | 1,307 | +45 | +3.6% | 207,200 |
| 2025/03/13 | 1,292 | 1,296 | 1,253 | 1,262 | -22 | -1.7% | 132,800 |
| 2025/03/12 | 1,257 | 1,297 | 1,257 | 1,284 | +33 | +2.6% | 179,200 |
| 2025/03/11 | 1,254 | 1,257 | 1,221 | 1,251 | -33 | -2.6% | 370,100 |
| 2025/03/10 | 1,275 | 1,286 | 1,258 | 1,284 | +22 | +1.7% | 155,600 |
| 2025/03/07 | 1,268 | 1,268 | 1,249 | 1,262 | -10 | -0.8% | 137,500 |
| 2025/03/06 | 1,283 | 1,291 | 1,268 | 1,272 | +6 | +0.5% | 166,000 |
| 2025/03/05 | 1,264 | 1,278 | 1,252 | 1,266 | +10 | +0.8% | 205,800 |
| 2025/03/04 | 1,245 | 1,257 | 1,233 | 1,256 | -4 | -0.3% | 266,600 |
| 2025/03/03 | 1,260 | 1,273 | 1,247 | 1,260 | -5 | -0.4% | 199,500 |
| 2025/02/28 | 1,285 | 1,300 | 1,236 | 1,265 | -5 | -0.4% | 317,200 |
| 2025/02/27 | 1,285 | 1,291 | 1,247 | 1,270 | -15 | -1.2% | 240,700 |
| 2025/02/26 | 1,298 | 1,313 | 1,273 | 1,285 | -13 | -1% | 161,900 |
| 2025/02/25 | 1,310 | 1,325 | 1,290 | 1,298 | -29 | -2.2% | 208,600 |
| 2025/02/21 | 1,322 | 1,342 | 1,316 | 1,327 | -6 | -0.5% | 134,400 |
| 2025/02/20 | 1,356 | 1,356 | 1,320 | 1,333 | -17 | -1.3% | 177,900 |
| 2025/02/19 | 1,331 | 1,372 | 1,323 | 1,350 | +10 | +0.7% | 225,200 |
| 2025/02/18 | 1,310 | 1,344 | 1,303 | 1,340 | +22 | +1.7% | 155,800 |
| 2025/02/17 | 1,360 | 1,364 | 1,311 | 1,318 | -46 | -3.4% | 241,700 |
| 2025/02/14 | 1,381 | 1,387 | 1,351 | 1,364 | -34 | -2.4% | 195,500 |
| 2025/02/13 | 1,390 | 1,408 | 1,337 | 1,398 | -15 | -1.1% | 419,900 |
| 2025/02/12 | 1,410 | 1,429 | 1,391 | 1,413 | +6 | +0.4% | 236,700 |
| 2025/02/10 | 1,400 | 1,413 | 1,395 | 1,407 | -9 | -0.6% | 234,400 |
| 2025/02/07 | 1,439 | 1,455 | 1,416 | 1,416 | -39 | -2.7% | 163,800 |
| 2025/02/06 | 1,454 | 1,467 | 1,449 | 1,455 | +1 | +0.1% | 125,700 |
| 2025/02/05 | 1,472 | 1,486 | 1,435 | 1,454 | +24 | +1.7% | 168,900 |
| 2025/02/04 | 1,460 | 1,467 | 1,424 | 1,430 | -37 | -2.5% | 244,600 |
| 2025/02/03 | 1,523 | 1,541 | 1,467 | 1,467 | -26 | -1.7% | 234,800 |
| 2025/01/31 | 1,528 | 1,530 | 1,488 | 1,493 | +7 | +0.5% | 183,900 |
| 2025/01/30 | 1,510 | 1,527 | 1,486 | 1,486 | -6 | -0.4% | 238,300 |
| 2025/01/29 | 1,474 | 1,492 | 1,434 | 1,492 | +21 | +1.4% | 186,800 |
| 2025/01/28 | 1,470 | 1,479 | 1,455 | 1,471 | -3 | -0.2% | 165,500 |
| 2025/01/27 | 1,416 | 1,482 | 1,416 | 1,474 | +64 | +4.5% | 263,500 |
| 2025/01/24 | 1,377 | 1,418 | 1,374 | 1,410 | +30 | +2.2% | 121,400 |
| 2025/01/23 | 1,385 | 1,398 | 1,370 | 1,380 | +3 | +0.2% | 158,900 |
| 2025/01/22 | 1,415 | 1,426 | 1,369 | 1,377 | -38 | -2.7% | 263,500 |
| 2025/01/21 | 1,430 | 1,432 | 1,400 | 1,415 | +2 | +0.1% | 217,200 |
| 2025/01/20 | 1,440 | 1,495 | 1,410 | 1,413 | ±0 | ±0% | 407,400 |
| 2025/01/17 | 1,387 | 1,418 | 1,376 | 1,413 | +27 | +1.9% | 277,200 |
| 2025/01/16 | 1,381 | 1,403 | 1,366 | 1,386 | +11 | +0.8% | 267,800 |
| 2025/01/15 | 1,326 | 1,391 | 1,325 | 1,375 | +59 | +4.5% | 535,800 |
| 2025/01/14 | 1,310 | 1,325 | 1,291 | 1,316 | +6 | +0.5% | 394,100 |
| 2025/01/10 | 1,268 | 1,313 | 1,249 | 1,310 | +50 | +4% | 465,000 |
| 2025/01/09 | 1,297 | 1,304 | 1,254 | 1,260 | -24 | -1.9% | 341,400 |
| 2025/01/08 | 1,295 | 1,297 | 1,264 | 1,284 | -19 | -1.5% | 362,800 |
| 2025/01/07 | 1,310 | 1,327 | 1,293 | 1,303 | +18 | +1.4% | 497,300 |
| 2025/01/06 | 1,283 | 1,296 | 1,271 | 1,285 | +25 | +2% | 575,700 |
101～
150
件表示中 / 3037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 | 189,300円 | +5.5% | +21.9% | 0.85% | 16.44倍 | 2.16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 | 187,400円 | +5.1% | -6.8% | 1.07% | 21.02倍 | 1.91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 | 293,000円 | +4.5% | +7.3% | 1.50% | 12.04倍 | 1.77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 |
| リテールＰＴ | 149,300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 |
| 木曽路 | 244,900円 | +1.5% | +10.0% | 1.22% | 33.80倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
