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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 560 | 562.5 | 552.5 | 556.3 | -2.5 | -0.4% | 66,000 |
| 2017/11/16 | 554.3 | 558.8 | 552.5 | 558.8 | +5.3 | +1% | 28,000 |
| 2017/11/15 | 555.8 | 561 | 545 | 553.5 | -2.3 | -0.4% | 74,000 |
| 2017/11/14 | 545.3 | 580 | 543.8 | 555.8 | +9.5 | +1.7% | 306,400 |
| 2017/11/13 | 544 | 547.5 | 540 | 546.3 | +2.3 | +0.4% | 34,400 |
| 2017/11/10 | 540 | 546.3 | 538.8 | 544 | +1.5 | +0.3% | 27,200 |
| 2017/11/09 | 543.5 | 544.5 | 541.3 | 542.5 | -1.8 | -0.3% | 70,800 |
| 2017/11/08 | 547.5 | 548.3 | 543.3 | 544.3 | -4 | -0.7% | 16,400 |
| 2017/11/07 | 551.8 | 551.8 | 545.3 | 548.3 | -2 | -0.4% | 40,800 |
| 2017/11/06 | 547.5 | 551 | 546.3 | 550.3 | +3.8 | +0.7% | 95,600 |
| 2017/11/02 | 543.8 | 547.5 | 543 | 546.5 | +2.7 | +0.5% | 26,400 |
| 2017/11/01 | 549.8 | 549.8 | 542.5 | 543.8 | -1.7 | -0.3% | 32,400 |
| 2017/10/31 | 546.3 | 552.5 | 545.5 | 545.5 | -2 | -0.4% | 30,800 |
| 2017/10/30 | 546.3 | 550 | 546 | 547.5 | +2.5 | +0.5% | 37,600 |
| 2017/10/27 | 546 | 547.5 | 545 | 545 | +0.5 | +0.1% | 14,800 |
| 2017/10/26 | 543.8 | 545 | 543 | 544.5 | +4.2 | +0.8% | 36,000 |
| 2017/10/25 | 540.5 | 542.5 | 540.3 | 540.3 | -2.2 | -0.4% | 24,800 |
| 2017/10/24 | 540 | 543 | 537.8 | 542.5 | +1.7 | +0.3% | 39,200 |
| 2017/10/23 | 540 | 541.8 | 539.3 | 540.8 | +2.5 | +0.5% | 80,800 |
| 2017/10/20 | 535.5 | 539.8 | 535.5 | 538.3 | +0.8 | +0.1% | 19,200 |
| 2017/10/19 | 538.8 | 540 | 535.3 | 537.5 | -2.8 | -0.5% | 26,800 |
| 2017/10/18 | 538.8 | 540.3 | 538.8 | 540.3 | +1.5 | +0.3% | 11,600 |
| 2017/10/17 | 541.3 | 542.5 | 535.3 | 538.8 | -3.7 | -0.7% | 39,200 |
| 2017/10/16 | 544 | 546.3 | 542.5 | 542.5 | -1.5 | -0.3% | 37,600 |
| 2017/10/13 | 538 | 544 | 538 | 544 | +6.5 | +1.2% | 90,400 |
| 2017/10/12 | 537 | 541.5 | 535 | 537.5 | +0.5 | +0.1% | 48,400 |
| 2017/10/11 | 537.5 | 538.8 | 536.5 | 537 | -0.5 | -0.1% | 29,200 |
| 2017/10/10 | 534 | 541 | 533.5 | 537.5 | +5 | +0.9% | 75,200 |
| 2017/10/06 | 530 | 534 | 530 | 532.5 | +1.2 | +0.2% | 52,400 |
| 2017/10/05 | 533.5 | 533.5 | 530 | 531.3 | -0.5 | -0.1% | 22,000 |
| 2017/10/04 | 532.5 | 533.8 | 530 | 531.8 | ±0 | ±0% | 51,200 |
| 2017/10/03 | 532.5 | 533.5 | 530.5 | 531.8 | -1.5 | -0.3% | 36,800 |
| 2017/10/02 | 531.3 | 533.5 | 530.3 | 533.3 | +2 | +0.4% | 66,800 |
| 2017/09/29 | 525.5 | 532.5 | 525.5 | 531.3 | +5.8 | +1.1% | 93,200 |
| 2017/09/28 | 525.3 | 526.8 | 525 | 525.5 | +0.5 | +0.1% | 20,000 |
| 2017/09/27 | 525 | 527.3 | 523.3 | 525 | -2 | -0.4% | 89,600 |
| 2017/09/26 | 531.8 | 532 | 527 | 527 | -2.8 | -0.5% | 39,600 |
| 2017/09/25 | 527.5 | 532 | 526.8 | 529.8 | +4.3 | +0.8% | 28,400 |
| 2017/09/22 | 528.5 | 531 | 525.5 | 525.5 | +0.2 | ±0% | 40,000 |
| 2017/09/21 | 532 | 532 | 524.8 | 525.3 | ±0 | ±0% | 53,600 |
| 2017/09/20 | 527.5 | 528.5 | 525 | 525.3 | -2.5 | -0.5% | 28,400 |
| 2017/09/19 | 531.5 | 533.5 | 526.3 | 527.8 | -3.2 | -0.6% | 51,200 |
| 2017/09/15 | 529.3 | 533.3 | 527.8 | 531 | +2.7 | +0.5% | 41,200 |
| 2017/09/14 | 532.5 | 533.5 | 528 | 528.3 | +1.5 | +0.3% | 36,000 |
| 2017/09/13 | 524.8 | 532.5 | 524.5 | 526.8 | +2 | +0.4% | 42,000 |
| 2017/09/12 | 522.5 | 525 | 521.8 | 524.8 | +2.5 | +0.5% | 50,000 |
| 2017/09/11 | 527.3 | 532 | 521.8 | 522.3 | +0.3 | +0.1% | 42,000 |
| 2017/09/08 | 520 | 527.3 | 519 | 522 | -1.5 | -0.3% | 51,600 |
| 2017/09/07 | 525.3 | 527.5 | 518.8 | 523.5 | ±0 | ±0% | 38,000 |
| 2017/09/06 | 519.3 | 524.8 | 515.3 | 523.5 | +2.2 | +0.4% | 44,400 |
1851～
1900
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 | 266,900円 | +4.5% | +7.3% | 1.65% | 10.97倍 | 1.62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 | 158,000円 | +9.9% | -10.0% | 2.15% | 11.41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 | 205,600円 | +9.8% | +5.8% | 3.60% | 11.16倍 | 1.50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
