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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,088.5 | 1,095 | 1,064.5 | 1,080.5 | +3 | +0.3% | 94,400 |
| 2018/07/25 | 1,074.5 | 1,081.5 | 1,052.5 | 1,077.5 | +11 | +1% | 97,200 |
| 2018/07/24 | 1,029.5 | 1,070 | 1,001.5 | 1,066.5 | +61.5 | +6.1% | 173,400 |
| 2018/07/23 | 1,046.5 | 1,066 | 1,000.5 | 1,005 | -46.5 | -4.4% | 249,600 |
| 2018/07/20 | 1,061 | 1,073.5 | 1,039.5 | 1,051.5 | -18 | -1.7% | 79,600 |
| 2018/07/19 | 1,093.5 | 1,099.5 | 1,062.5 | 1,069.5 | -23 | -2.1% | 68,000 |
| 2018/07/18 | 1,103.5 | 1,111 | 1,086 | 1,092.5 | +2.5 | +0.2% | 49,800 |
| 2018/07/17 | 1,086.5 | 1,108 | 1,071.5 | 1,090 | -6.5 | -0.6% | 63,200 |
| 2018/07/13 | 1,135.5 | 1,136.5 | 1,090 | 1,096.5 | -31.5 | -2.8% | 120,000 |
| 2018/07/12 | 1,088 | 1,158 | 1,087.5 | 1,128 | +35 | +3.2% | 144,200 |
| 2018/07/11 | 1,095.5 | 1,115.5 | 1,056 | 1,093 | -2.5 | -0.2% | 103,400 |
| 2018/07/10 | 1,155 | 1,158.5 | 1,081.5 | 1,095.5 | -50.5 | -4.4% | 172,400 |
| 2018/07/09 | 1,144.5 | 1,170 | 1,120 | 1,146 | +19 | +1.7% | 122,000 |
| 2018/07/06 | 1,050 | 1,131.5 | 1,041 | 1,127 | +90.5 | +8.7% | 235,000 |
| 2018/07/05 | 1,062.5 | 1,070 | 1,020 | 1,036.5 | -23 | -2.2% | 162,600 |
| 2018/07/04 | 1,103.5 | 1,103.5 | 1,042.5 | 1,059.5 | -50.5 | -4.5% | 167,800 |
| 2018/07/03 | 1,068.5 | 1,114.5 | 1,063.5 | 1,110 | +43.5 | +4.1% | 184,400 |
| 2018/07/02 | 1,132.5 | 1,149.5 | 1,058.5 | 1,066.5 | -75 | -6.6% | 202,200 |
| 2018/06/29 | 1,140 | 1,165.5 | 1,127 | 1,141.5 | +1.5 | +0.1% | 122,200 |
| 2018/06/28 | 1,199 | 1,209 | 1,120.5 | 1,140 | -59.5 | -5% | 239,200 |
| 2018/06/27 | 1,153.5 | 1,214 | 1,148.5 | 1,199.5 | +36.5 | +3.1% | 182,800 |
| 2018/06/26 | 1,141.5 | 1,183 | 1,113.5 | 1,163 | -0.5 | ±0% | 180,200 |
| 2018/06/25 | 1,220.5 | 1,220.5 | 1,155 | 1,163.5 | -36 | -3% | 133,000 |
| 2018/06/22 | 1,250 | 1,257 | 1,168.5 | 1,199.5 | -57.5 | -4.6% | 337,400 |
| 2018/06/21 | 1,232 | 1,260 | 1,218.5 | 1,257 | +27.5 | +2.2% | 229,600 |
| 2018/06/20 | 1,215.5 | 1,235 | 1,154 | 1,229.5 | ±0 | ±0% | 274,800 |
| 2018/06/19 | 1,230 | 1,260 | 1,198.5 | 1,229.5 | -18 | -1.4% | 267,800 |
| 2018/06/18 | 1,215 | 1,287 | 1,205 | 1,247.5 | +31.5 | +2.6% | 342,600 |
| 2018/06/15 | 1,235.5 | 1,274.5 | 1,190 | 1,216 | -19.5 | -1.6% | 352,600 |
| 2018/06/14 | 1,200.5 | 1,277.5 | 1,175.5 | 1,235.5 | +50.5 | +4.3% | 727,400 |
| 2018/06/13 | 1,105 | 1,189 | 1,090 | 1,185 | +85 | +7.7% | 340,600 |
| 2018/06/12 | 1,121 | 1,121 | 1,090 | 1,100 | -4 | -0.4% | 127,400 |
| 2018/06/11 | 1,125 | 1,144.5 | 1,102.5 | 1,104 | -27 | -2.4% | 146,400 |
| 2018/06/08 | 1,085 | 1,139 | 1,059.5 | 1,131 | +54 | +5% | 316,600 |
| 2018/06/07 | 1,012.5 | 1,080 | 1,012.5 | 1,077 | +69 | +6.8% | 216,400 |
| 2018/06/06 | 1,060.5 | 1,068 | 987.5 | 1,008 | -50.5 | -4.8% | 472,000 |
| 2018/06/05 | 1,085 | 1,118.5 | 1,053.5 | 1,058.5 | -33 | -3% | 178,400 |
| 2018/06/04 | 1,124.5 | 1,139.5 | 1,081.5 | 1,091.5 | -8 | -0.7% | 219,400 |
| 2018/06/01 | 1,145 | 1,165 | 1,088 | 1,099.5 | -47 | -4.1% | 449,800 |
| 2018/05/31 | 1,073 | 1,146.5 | 1,061 | 1,146.5 | +92 | +8.7% | 324,000 |
| 2018/05/30 | 1,034 | 1,096 | 1,012.5 | 1,054.5 | -0.5 | ±0% | 179,400 |
| 2018/05/29 | 1,082 | 1,108 | 1,042 | 1,055 | -37 | -3.4% | 208,000 |
| 2018/05/28 | 1,049.5 | 1,114 | 1,049.5 | 1,092 | +42.5 | +4% | 239,200 |
| 2018/05/25 | 1,054.5 | 1,087.5 | 1,035 | 1,049.5 | -14 | -1.3% | 236,200 |
| 2018/05/24 | 1,109 | 1,116 | 1,058 | 1,063.5 | -50.5 | -4.5% | 262,000 |
| 2018/05/23 | 1,051.5 | 1,114 | 1,051 | 1,114 | +63 | +6% | 486,000 |
| 2018/05/22 | 1,050 | 1,064 | 1,021.5 | 1,051 | +29 | +2.8% | 336,800 |
| 2018/05/21 | 1,011.5 | 1,042 | 1,000 | 1,022 | +10 | +1% | 299,800 |
| 2018/05/18 | 944.5 | 1,015 | 944.5 | 1,012 | +62 | +6.5% | 461,800 |
| 2018/05/17 | 921.5 | 992.5 | 915 | 950 | +34.5 | +3.8% | 491,800 |
1651～
1700
件表示中 / 2967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 | 146,200円 | +71.8% | +58.4% | 0.00% | 15.87倍 | 1.74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 |
| ゲンキＧＤＣ | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| マミーマート | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＪＥＨ | 228,500円 | +14.3% | +20.1% | 3.68% | 13.78倍 | 3.36倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ナフコ | 184,400円 | -1.4% | -44.1% | 3.15% | 26.67倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
