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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 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 |
| 2018/05/16 | 921 | 924 | 880 | 915.5 | +11 | +1.2% | 172,400 |
| 2018/05/15 | 965 | 966 | 901 | 904.5 | +59.5 | +7% | 540,000 |
| 2018/05/14 | 830.5 | 846 | 817.5 | 845 | +32.5 | +4% | 130,800 |
| 2018/05/11 | 800 | 837 | 800 | 812.5 | +13.5 | +1.7% | 229,600 |
| 2018/05/10 | 800 | 803.5 | 783.5 | 799 | +12 | +1.5% | 88,000 |
| 2018/05/09 | 801.5 | 809 | 785 | 787 | -12.5 | -1.6% | 83,400 |
| 2018/05/08 | 807 | 810 | 796 | 799.5 | +6 | +0.8% | 60,800 |
| 2018/05/07 | 790.5 | 811.5 | 785.5 | 793.5 | +10 | +1.3% | 105,400 |
| 2018/05/02 | 785.5 | 794.5 | 775 | 783.5 | -2 | -0.3% | 63,200 |
| 2018/05/01 | 800 | 806.5 | 783.5 | 785.5 | -12.5 | -1.6% | 31,000 |
| 2018/04/27 | 779.5 | 820 | 772.5 | 798 | +28.5 | +3.7% | 174,400 |
| 2018/04/26 | 771 | 782.5 | 762.5 | 769.5 | -1.5 | -0.2% | 86,600 |
| 2018/04/25 | 783 | 784 | 760 | 771 | -9.5 | -1.2% | 54,800 |
| 2018/04/24 | 772 | 800 | 772 | 780.5 | +9.5 | +1.2% | 102,200 |
| 2018/04/23 | 781 | 784 | 752 | 771 | -3 | -0.4% | 88,400 |
| 2018/04/20 | 771.5 | 794 | 771.5 | 774 | -1 | -0.1% | 62,600 |
| 2018/04/19 | 787.5 | 791 | 770.5 | 775 | -12.5 | -1.6% | 89,600 |
| 2018/04/18 | 781 | 803.5 | 770 | 787.5 | +2.5 | +0.3% | 59,200 |
1701～
1750
件表示中 / 2999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 | 168,500円 | +5.5% | +21.9% | 0.95% | 14.63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 |
| ＪＭＨＤ | 264,500円 | +4.5% | +7.3% | 1.66% | 10.87倍 | 1.61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 |
| 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 |
| ゲオＨＤ | 157,300円 | +9.9% | -10.0% | 2.16% | 11.36倍 | 0.70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 |
| Ｕアローズ | 201,900円 | +9.8% | +5.8% | 3.67% | 10.96倍 | 1.47倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
