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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,391 | 1,410 | 1,353 | 1,353 | -22 | -1.6% | 201,500 |
| 2024/10/17 | 1,364 | 1,389 | 1,356 | 1,375 | +17 | +1.3% | 173,300 |
| 2024/10/16 | 1,396 | 1,418 | 1,358 | 1,358 | -26 | -1.9% | 202,400 |
| 2024/10/15 | 1,367 | 1,391 | 1,356 | 1,384 | +30 | +2.2% | 183,200 |
| 2024/10/11 | 1,361 | 1,378 | 1,334 | 1,354 | -33 | -2.4% | 248,500 |
| 2024/10/10 | 1,350 | 1,424 | 1,342 | 1,387 | +45 | +3.4% | 341,600 |
| 2024/10/09 | 1,337 | 1,354 | 1,331 | 1,342 | +16 | +1.2% | 103,600 |
| 2024/10/08 | 1,358 | 1,365 | 1,326 | 1,326 | -52 | -3.8% | 142,100 |
| 2024/10/07 | 1,370 | 1,393 | 1,349 | 1,378 | +20 | +1.5% | 175,400 |
| 2024/10/04 | 1,362 | 1,378 | 1,354 | 1,358 | -1 | -0.1% | 157,600 |
| 2024/10/03 | 1,385 | 1,393 | 1,326 | 1,359 | -11 | -0.8% | 228,600 |
| 2024/10/02 | 1,390 | 1,402 | 1,360 | 1,370 | -39 | -2.8% | 254,400 |
| 2024/10/01 | 1,415 | 1,426 | 1,407 | 1,409 | -11 | -0.8% | 157,800 |
| 2024/09/30 | 1,446 | 1,478 | 1,416 | 1,420 | -48 | -3.3% | 204,200 |
| 2024/09/27 | 1,445 | 1,470 | 1,437 | 1,468 | +39 | +2.7% | 298,900 |
| 2024/09/26 | 1,383 | 1,429 | 1,360 | 1,429 | +44 | +3.2% | 498,600 |
| 2024/09/25 | 1,365 | 1,409 | 1,365 | 1,385 | +21 | +1.5% | 230,700 |
| 2024/09/24 | 1,356 | 1,376 | 1,347 | 1,364 | +13 | +1% | 173,900 |
| 2024/09/20 | 1,379 | 1,385 | 1,345 | 1,351 | -18 | -1.3% | 136,200 |
| 2024/09/19 | 1,345 | 1,376 | 1,336 | 1,369 | +45 | +3.4% | 152,200 |
| 2024/09/18 | 1,346 | 1,358 | 1,312 | 1,324 | -16 | -1.2% | 111,100 |
| 2024/09/17 | 1,359 | 1,379 | 1,328 | 1,340 | ±0 | ±0% | 186,300 |
| 2024/09/13 | 1,358 | 1,370 | 1,327 | 1,340 | -18 | -1.3% | 176,900 |
| 2024/09/12 | 1,347 | 1,368 | 1,343 | 1,358 | +18 | +1.3% | 217,300 |
| 2024/09/11 | 1,414 | 1,414 | 1,336 | 1,340 | -82 | -5.8% | 413,600 |
| 2024/09/10 | 1,338 | 1,436 | 1,328 | 1,422 | +90 | +6.8% | 450,300 |
| 2024/09/09 | 1,310 | 1,338 | 1,289 | 1,332 | -21 | -1.6% | 258,900 |
| 2024/09/06 | 1,328 | 1,381 | 1,320 | 1,353 | +25 | +1.9% | 295,700 |
| 2024/09/05 | 1,317 | 1,366 | 1,314 | 1,328 | +8 | +0.6% | 256,500 |
| 2024/09/04 | 1,322 | 1,354 | 1,313 | 1,320 | -32 | -2.4% | 144,300 |
| 2024/09/03 | 1,302 | 1,359 | 1,302 | 1,352 | +58 | +4.5% | 334,900 |
| 2024/09/02 | 1,301 | 1,309 | 1,280 | 1,294 | ±0 | ±0% | 109,500 |
| 2024/08/30 | 1,280 | 1,298 | 1,278 | 1,294 | +21 | +1.6% | 120,000 |
| 2024/08/29 | 1,288 | 1,317 | 1,273 | 1,273 | -23 | -1.8% | 153,900 |
| 2024/08/28 | 1,281 | 1,297 | 1,272 | 1,296 | -3 | -0.2% | 116,200 |
| 2024/08/27 | 1,280 | 1,300 | 1,268 | 1,299 | ±0 | ±0% | 124,600 |
| 2024/08/26 | 1,268 | 1,323 | 1,255 | 1,299 | +26 | +2% | 219,400 |
| 2024/08/23 | 1,310 | 1,310 | 1,252 | 1,273 | -40 | -3% | 281,700 |
| 2024/08/22 | 1,296 | 1,320 | 1,292 | 1,313 | +37 | +2.9% | 401,000 |
| 2024/08/21 | 1,245 | 1,283 | 1,244 | 1,276 | +48 | +3.9% | 452,400 |
| 2024/08/20 | 1,190 | 1,235 | 1,190 | 1,228 | +44 | +3.7% | 383,900 |
| 2024/08/19 | 1,228 | 1,245 | 1,170 | 1,184 | -50 | -4.1% | 483,400 |
| 2024/08/16 | 1,205 | 1,234 | 1,178 | 1,234 | +42 | +3.5% | 516,800 |
| 2024/08/15 | 1,200 | 1,211 | 1,150 | 1,192 | -92 | -7.2% | 760,600 |
| 2024/08/14 | 1,256 | 1,284 | 1,235 | 1,284 | +44 | +3.5% | 230,900 |
| 2024/08/13 | 1,228 | 1,246 | 1,202 | 1,240 | +7 | +0.6% | 249,600 |
| 2024/08/09 | 1,232 | 1,248 | 1,201 | 1,233 | +28 | +2.3% | 207,600 |
| 2024/08/08 | 1,170 | 1,232 | 1,165 | 1,205 | +20 | +1.7% | 154,500 |
| 2024/08/07 | 1,166 | 1,223 | 1,165 | 1,185 | -1 | -0.1% | 205,800 |
| 2024/08/06 | 1,137 | 1,212 | 1,137 | 1,186 | +123 | +11.6% | 294,800 |
201～
250
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 | 187,200円 | +5.5% | +21.9% | 0.85% | 16.25倍 | 2.14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 | 187,900円 | +5.1% | -6.8% | 1.06% | 21.08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 | 293,300円 | +4.5% | +7.3% | 1.50% | 12.05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 | 148,800円 | +3.0% | +5.0% | 2.69% | 11.62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 | 245,100円 | +1.5% | +10.0% | 1.22% | 33.83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
