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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,446.5 | 1,535 | 1,428 | 1,500 | +108.5 | +7.8% | 1,335,200 |
| 2018/08/23 | 1,362.5 | 1,393 | 1,353.5 | 1,391.5 | +8 | +0.6% | 151,400 |
| 2018/08/22 | 1,402.5 | 1,402.5 | 1,352 | 1,383.5 | -4.5 | -0.3% | 298,800 |
| 2018/08/21 | 1,323.5 | 1,404.5 | 1,267 | 1,388 | +51 | +3.8% | 469,800 |
| 2018/08/20 | 1,408 | 1,418.5 | 1,333 | 1,337 | -35.5 | -2.6% | 356,800 |
| 2018/08/17 | 1,423.5 | 1,425 | 1,352.5 | 1,372.5 | -65 | -4.5% | 791,000 |
| 2018/08/16 | 1,319 | 1,440 | 1,275 | 1,437.5 | +125 | +9.5% | 987,800 |
| 2018/08/15 | 1,350 | 1,367.5 | 1,255 | 1,312.5 | -3 | -0.2% | 1,099,600 |
| 2018/08/14 | 1,315.5 | 1,315.5 | 1,315.5 | 1,315.5 | +250 | +23.5% | 160,000 |
| 2018/08/13 | 1,075 | 1,077.5 | 1,035 | 1,065.5 | +7.5 | +0.7% | 126,600 |
| 2018/08/10 | 1,053 | 1,075 | 1,044.5 | 1,058 | +5 | +0.5% | 127,400 |
| 2018/08/09 | 1,031.5 | 1,065 | 1,022 | 1,053 | +21.5 | +2.1% | 68,200 |
| 2018/08/08 | 1,016.5 | 1,049.5 | 1,013.5 | 1,031.5 | +15 | +1.5% | 71,000 |
| 2018/08/07 | 1,004.5 | 1,028 | 992.5 | 1,016.5 | +18.5 | +1.9% | 76,400 |
| 2018/08/06 | 1,012 | 1,018.5 | 996.5 | 998 | -14 | -1.4% | 90,600 |
| 2018/08/03 | 1,007.5 | 1,019.5 | 995 | 1,012 | +4.5 | +0.4% | 66,000 |
| 2018/08/02 | 1,024.5 | 1,026 | 985.5 | 1,007.5 | -21 | -2% | 192,600 |
| 2018/08/01 | 1,049.5 | 1,058.5 | 1,019 | 1,028.5 | -33.5 | -3.2% | 113,400 |
| 2018/07/31 | 1,038 | 1,066 | 1,023.5 | 1,062 | +33 | +3.2% | 114,800 |
| 2018/07/30 | 1,092.5 | 1,092.5 | 1,024 | 1,029 | -54.5 | -5% | 171,000 |
| 2018/07/27 | 1,090 | 1,096 | 1,077.5 | 1,083.5 | +3 | +0.3% | 77,200 |
| 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 |
1701～
1750
件表示中 / 3038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 | 185,600円 | +5.5% | +21.9% | 0.86% | 16.12倍 | 2.12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 | 188,900円 | +5.1% | -6.8% | 1.06% | 21.19倍 | 1.92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 | 294,100円 | +4.5% | +7.3% | 1.50% | 12.09倍 | 1.78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 |
| 木曽路 | 246,200円 | +1.5% | +10.0% | 1.22% | 33.99倍 | 2.29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 |
| リテールＰＴ | 149,400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 |
市場注目の銘柄
チャート関連のコラム
