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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 546.5 | 546.5 | 536.3 | 536.3 | -10 | -1.8% | 63,200 |
| 2017/02/22 | 542.5 | 547.3 | 540.8 | 546.3 | +7.3 | +1.4% | 30,400 |
| 2017/02/21 | 537.3 | 542.3 | 535.8 | 539 | +3 | +0.6% | 41,600 |
| 2017/02/20 | 537 | 537.5 | 532.5 | 536 | -1.8 | -0.3% | 24,400 |
| 2017/02/17 | 538.8 | 539 | 537 | 537.8 | -5.2 | -1% | 29,200 |
| 2017/02/16 | 547.8 | 548.5 | 539.3 | 543 | -4.8 | -0.9% | 44,800 |
| 2017/02/15 | 550.8 | 551 | 545 | 547.8 | -3 | -0.5% | 64,400 |
| 2017/02/14 | 546 | 551 | 545 | 550.8 | +9 | +1.7% | 55,600 |
| 2017/02/13 | 539.8 | 549 | 535 | 541.8 | -14.5 | -2.6% | 100,400 |
| 2017/02/10 | 527.5 | 575 | 527.5 | 556.3 | +11.5 | +2.1% | 180,400 |
| 2017/02/09 | 536.3 | 547.5 | 535.5 | 544.8 | +12.3 | +2.3% | 46,800 |
| 2017/02/08 | 531.5 | 534.8 | 527.8 | 532.5 | +1 | +0.2% | 44,800 |
| 2017/02/07 | 531.3 | 534.8 | 530.3 | 531.5 | -2 | -0.4% | 31,600 |
| 2017/02/06 | 530 | 534 | 529 | 533.5 | +5.7 | +1.1% | 29,200 |
| 2017/02/03 | 529.5 | 531 | 526.3 | 527.8 | -1.5 | -0.3% | 46,400 |
| 2017/02/02 | 530.3 | 535.8 | 528.8 | 529.3 | -0.7 | -0.1% | 51,600 |
| 2017/02/01 | 535 | 535.8 | 530 | 530 | -8 | -1.5% | 52,800 |
| 2017/01/31 | 541.3 | 541.3 | 537.8 | 538 | -5 | -0.9% | 45,200 |
| 2017/01/30 | 542.8 | 545 | 542.3 | 543 | +0.5 | +0.1% | 29,600 |
| 2017/01/27 | 543.8 | 545 | 541.3 | 542.5 | -1.3 | -0.2% | 21,200 |
| 2017/01/26 | 540.5 | 544.3 | 540.5 | 543.8 | +4.8 | +0.9% | 49,600 |
| 2017/01/25 | 538.8 | 542.5 | 538.3 | 539 | +1 | +0.2% | 32,800 |
| 2017/01/24 | 537.8 | 547.5 | 537.8 | 538 | -2 | -0.4% | 39,600 |
| 2017/01/23 | 539 | 544 | 538.5 | 540 | +0.2 | ±0% | 46,400 |
| 2017/01/20 | 542.8 | 544.8 | 533.8 | 539.8 | -12.7 | -2.3% | 130,000 |
| 2017/01/19 | 552.5 | 559 | 548.8 | 552.5 | +1.2 | +0.2% | 62,000 |
| 2017/01/18 | 547.5 | 552.5 | 543.3 | 551.3 | +3.8 | +0.7% | 101,600 |
| 2017/01/17 | 548.8 | 553 | 540 | 547.5 | +1 | +0.2% | 92,800 |
| 2017/01/16 | 548.8 | 560.8 | 545.5 | 546.5 | -1 | -0.2% | 58,000 |
| 2017/01/13 | 542.8 | 551.8 | 541 | 547.5 | -2.5 | -0.5% | 88,800 |
| 2017/01/12 | 559.3 | 559.3 | 544 | 550 | -9.8 | -1.8% | 152,000 |
| 2017/01/11 | 563.8 | 565 | 558.8 | 559.8 | +1 | +0.2% | 100,800 |
| 2017/01/10 | 572.5 | 575 | 552.8 | 558.8 | -16.2 | -2.8% | 257,200 |
| 2017/01/06 | 577 | 577.8 | 572.5 | 575 | -2.5 | -0.4% | 152,800 |
| 2017/01/05 | 589.3 | 589.3 | 568.8 | 577.5 | -3.8 | -0.7% | 146,400 |
| 2017/01/04 | 580.8 | 588 | 575.5 | 581.3 | -12 | -2% | 253,200 |
| 2016/12/30 | 602.3 | 604.3 | 591.3 | 593.3 | -9.7 | -1.6% | 108,000 |
| 2016/12/29 | 605.3 | 609 | 582 | 603 | -20.5 | -3.3% | 244,400 |
| 2016/12/28 | 599.8 | 670 | 599.8 | 623.5 | +47.2 | +8.2% | 769,200 |
| 2016/12/27 | 555 | 582.3 | 552 | 576.3 | +21.3 | +3.8% | 244,400 |
| 2016/12/26 | 557.5 | 557.5 | 542 | 555 | +9 | +1.6% | 170,000 |
| 2016/12/22 | 529.3 | 590 | 523.8 | 546 | +16.7 | +3.2% | 696,800 |
| 2016/12/21 | 525.3 | 530.5 | 525 | 529.3 | +4 | +0.8% | 83,600 |
| 2016/12/20 | 525 | 529.8 | 520.8 | 525.3 | +0.3 | +0.1% | 97,200 |
| 2016/12/19 | 520 | 529 | 520 | 525 | +3.7 | +0.7% | 37,600 |
| 2016/12/16 | 522.5 | 523.3 | 519 | 521.3 | -1.5 | -0.3% | 24,000 |
| 2016/12/15 | 525.5 | 526.3 | 522.5 | 522.8 | -5.5 | -1% | 14,000 |
| 2016/12/14 | 527 | 528.8 | 525.3 | 528.3 | +1.3 | +0.2% | 33,600 |
| 2016/12/13 | 526 | 530 | 524.8 | 527 | +1 | +0.2% | 46,400 |
| 2016/12/12 | 524.8 | 526 | 520.5 | 526 | +4.7 | +0.9% | 57,600 |
2001～
2050
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
