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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,261 | 1,268 | 1,246 | 1,260 | +10 | +0.8% | 476,000 |
| 2024/12/27 | 1,234 | 1,250 | 1,221 | 1,250 | ±0 | ±0% | 764,200 |
| 2024/12/26 | 1,263 | 1,271 | 1,244 | 1,250 | -14 | -1.1% | 317,200 |
| 2024/12/25 | 1,286 | 1,289 | 1,248 | 1,264 | -9 | -0.7% | 319,600 |
| 2024/12/24 | 1,279 | 1,280 | 1,254 | 1,273 | ±0 | ±0% | 269,200 |
| 2024/12/23 | 1,300 | 1,304 | 1,267 | 1,273 | -14 | -1.1% | 361,000 |
| 2024/12/20 | 1,329 | 1,355 | 1,284 | 1,287 | -43 | -3.2% | 562,800 |
| 2024/12/19 | 1,320 | 1,333 | 1,302 | 1,330 | -14 | -1% | 371,900 |
| 2024/12/18 | 1,361 | 1,372 | 1,341 | 1,344 | -12 | -0.9% | 219,700 |
| 2024/12/17 | 1,390 | 1,406 | 1,356 | 1,356 | -45 | -3.2% | 335,700 |
| 2024/12/16 | 1,470 | 1,480 | 1,399 | 1,401 | -65 | -4.4% | 357,900 |
| 2024/12/13 | 1,463 | 1,483 | 1,451 | 1,466 | -19 | -1.3% | 186,200 |
| 2024/12/12 | 1,506 | 1,527 | 1,476 | 1,485 | +9 | +0.6% | 187,300 |
| 2024/12/11 | 1,509 | 1,512 | 1,462 | 1,476 | -35 | -2.3% | 330,900 |
| 2024/12/10 | 1,524 | 1,529 | 1,501 | 1,511 | -13 | -0.9% | 206,300 |
| 2024/12/09 | 1,566 | 1,575 | 1,518 | 1,524 | -36 | -2.3% | 213,300 |
| 2024/12/06 | 1,578 | 1,586 | 1,534 | 1,560 | -18 | -1.1% | 154,700 |
| 2024/12/05 | 1,570 | 1,581 | 1,558 | 1,578 | +11 | +0.7% | 125,500 |
| 2024/12/04 | 1,577 | 1,590 | 1,536 | 1,567 | -41 | -2.5% | 273,800 |
| 2024/12/03 | 1,520 | 1,609 | 1,520 | 1,608 | +92 | +6.1% | 547,500 |
| 2024/12/02 | 1,570 | 1,571 | 1,501 | 1,516 | -63 | -4% | 444,100 |
| 2024/11/29 | 1,590 | 1,595 | 1,566 | 1,579 | -12 | -0.8% | 258,200 |
| 2024/11/28 | 1,610 | 1,630 | 1,584 | 1,591 | -47 | -2.9% | 278,700 |
| 2024/11/27 | 1,626 | 1,652 | 1,609 | 1,638 | +9 | +0.6% | 298,000 |
| 2024/11/26 | 1,697 | 1,710 | 1,621 | 1,629 | -46 | -2.7% | 416,600 |
| 2024/11/25 | 1,690 | 1,706 | 1,662 | 1,675 | +42 | +2.6% | 438,900 |
| 2024/11/22 | 1,647 | 1,662 | 1,623 | 1,633 | -14 | -0.9% | 314,700 |
| 2024/11/21 | 1,615 | 1,668 | 1,606 | 1,647 | +32 | +2% | 525,800 |
| 2024/11/20 | 1,604 | 1,649 | 1,591 | 1,615 | -2 | -0.1% | 608,000 |
| 2024/11/19 | 1,638 | 1,640 | 1,573 | 1,617 | +17 | +1.1% | 1,028,400 |
| 2024/11/18 | 1,500 | 1,610 | 1,493 | 1,600 | +108 | +7.2% | 2,462,500 |
| 2024/11/15 | 1,359 | 1,505 | 1,314 | 1,492 | +285 | +23.6% | 2,801,200 |
| 2024/11/14 | 1,235 | 1,244 | 1,207 | 1,207 | -24 | -1.9% | 232,300 |
| 2024/11/13 | 1,258 | 1,262 | 1,231 | 1,231 | -12 | -1% | 219,700 |
| 2024/11/12 | 1,255 | 1,265 | 1,238 | 1,243 | -7 | -0.6% | 175,300 |
| 2024/11/11 | 1,243 | 1,257 | 1,234 | 1,250 | +1 | +0.1% | 126,600 |
| 2024/11/08 | 1,260 | 1,267 | 1,243 | 1,249 | -9 | -0.7% | 146,900 |
| 2024/11/07 | 1,253 | 1,274 | 1,245 | 1,258 | +14 | +1.1% | 256,500 |
| 2024/11/06 | 1,250 | 1,260 | 1,235 | 1,244 | -6 | -0.5% | 173,700 |
| 2024/11/05 | 1,251 | 1,253 | 1,238 | 1,250 | +7 | +0.6% | 108,900 |
| 2024/11/01 | 1,253 | 1,276 | 1,243 | 1,243 | -24 | -1.9% | 163,700 |
| 2024/10/31 | 1,301 | 1,301 | 1,257 | 1,267 | -33 | -2.5% | 237,500 |
| 2024/10/30 | 1,312 | 1,323 | 1,297 | 1,300 | ±0 | ±0% | 578,300 |
| 2024/10/29 | 1,314 | 1,314 | 1,287 | 1,300 | -12 | -0.9% | 195,900 |
| 2024/10/28 | 1,315 | 1,338 | 1,304 | 1,312 | -3 | -0.2% | 98,000 |
| 2024/10/25 | 1,311 | 1,315 | 1,293 | 1,315 | -5 | -0.4% | 175,200 |
| 2024/10/24 | 1,300 | 1,328 | 1,291 | 1,320 | +20 | +1.5% | 198,200 |
| 2024/10/23 | 1,295 | 1,306 | 1,281 | 1,300 | -10 | -0.8% | 172,900 |
| 2024/10/22 | 1,335 | 1,338 | 1,291 | 1,310 | -29 | -2.2% | 263,700 |
| 2024/10/21 | 1,341 | 1,341 | 1,318 | 1,339 | -14 | -1% | 152,700 |
151～
200
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 | 189,100円 | +5.5% | +21.9% | 0.85% | 16.42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 | 245,000円 | +1.5% | +10.0% | 1.22% | 33.82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
