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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/05 | 1,180 | 1,199 | 1,052 | 1,063 | -147 | -12.1% | 541,900 |
| 2024/08/02 | 1,270 | 1,270 | 1,210 | 1,210 | -112 | -8.5% | 305,000 |
| 2024/08/01 | 1,365 | 1,375 | 1,314 | 1,322 | -48 | -3.5% | 203,500 |
| 2024/07/31 | 1,346 | 1,370 | 1,343 | 1,370 | +27 | +2% | 129,300 |
| 2024/07/30 | 1,366 | 1,366 | 1,343 | 1,343 | -24 | -1.8% | 124,300 |
| 2024/07/29 | 1,337 | 1,374 | 1,337 | 1,367 | +42 | +3.2% | 132,700 |
| 2024/07/26 | 1,328 | 1,359 | 1,325 | 1,325 | -2 | -0.2% | 140,200 |
| 2024/07/25 | 1,325 | 1,339 | 1,309 | 1,327 | -12 | -0.9% | 177,200 |
| 2024/07/24 | 1,363 | 1,368 | 1,326 | 1,339 | -31 | -2.3% | 153,700 |
| 2024/07/23 | 1,350 | 1,377 | 1,342 | 1,370 | +12 | +0.9% | 136,900 |
| 2024/07/22 | 1,370 | 1,392 | 1,350 | 1,358 | +8 | +0.6% | 332,600 |
| 2024/07/19 | 1,313 | 1,363 | 1,310 | 1,350 | +28 | +2.1% | 178,400 |
| 2024/07/18 | 1,325 | 1,352 | 1,301 | 1,322 | -24 | -1.8% | 247,900 |
| 2024/07/17 | 1,290 | 1,346 | 1,286 | 1,346 | +60 | +4.7% | 230,500 |
| 2024/07/16 | 1,332 | 1,337 | 1,280 | 1,286 | -40 | -3% | 234,200 |
| 2024/07/12 | 1,270 | 1,326 | 1,270 | 1,326 | +54 | +4.2% | 382,400 |
| 2024/07/11 | 1,257 | 1,285 | 1,253 | 1,272 | +14 | +1.1% | 207,200 |
| 2024/07/10 | 1,259 | 1,261 | 1,230 | 1,258 | -18 | -1.4% | 206,200 |
| 2024/07/09 | 1,260 | 1,289 | 1,260 | 1,276 | +27 | +2.2% | 234,200 |
| 2024/07/08 | 1,254 | 1,262 | 1,241 | 1,249 | -14 | -1.1% | 144,900 |
| 2024/07/05 | 1,254 | 1,291 | 1,254 | 1,263 | +13 | +1% | 244,400 |
| 2024/07/04 | 1,247 | 1,256 | 1,242 | 1,250 | +4 | +0.3% | 119,700 |
| 2024/07/03 | 1,240 | 1,256 | 1,226 | 1,246 | +15 | +1.2% | 162,100 |
| 2024/07/02 | 1,221 | 1,242 | 1,220 | 1,231 | +10 | +0.8% | 138,700 |
| 2024/07/01 | 1,254 | 1,258 | 1,220 | 1,221 | -24 | -1.9% | 145,700 |
| 2024/06/28 | 1,260 | 1,265 | 1,229 | 1,245 | -27 | -2.1% | 121,600 |
| 2024/06/27 | 1,268 | 1,272 | 1,246 | 1,272 | +34 | +2.7% | 261,500 |
| 2024/06/26 | 1,250 | 1,257 | 1,234 | 1,238 | -3 | -0.2% | 191,400 |
| 2024/06/25 | 1,225 | 1,256 | 1,225 | 1,241 | +16 | +1.3% | 176,000 |
| 2024/06/24 | 1,200 | 1,235 | 1,200 | 1,225 | +40 | +3.4% | 183,200 |
| 2024/06/21 | 1,171 | 1,232 | 1,171 | 1,185 | ±0 | ±0% | 294,200 |
| 2024/06/20 | 1,183 | 1,193 | 1,157 | 1,185 | -13 | -1.1% | 212,900 |
| 2024/06/19 | 1,195 | 1,216 | 1,185 | 1,198 | +3 | +0.3% | 148,200 |
| 2024/06/18 | 1,185 | 1,229 | 1,185 | 1,195 | +12 | +1% | 204,500 |
| 2024/06/17 | 1,200 | 1,202 | 1,154 | 1,183 | -23 | -1.9% | 277,400 |
| 2024/06/14 | 1,164 | 1,220 | 1,163 | 1,206 | +12 | +1% | 277,500 |
| 2024/06/13 | 1,202 | 1,209 | 1,185 | 1,194 | -15 | -1.2% | 206,400 |
| 2024/06/12 | 1,230 | 1,246 | 1,207 | 1,209 | -31 | -2.5% | 181,300 |
| 2024/06/11 | 1,274 | 1,282 | 1,226 | 1,240 | -25 | -2% | 214,300 |
201～
250
件表示中 / 2998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 | 169,100円 | +5.5% | +21.9% | 0.95% | 14.68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 | 263,800円 | +4.5% | +7.3% | 1.67% | 10.84倍 | 1.60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 | 236,500円 | +0.2% | +14.6% | 4.23% | 21.83倍 | 0.58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 | 157,500円 | +9.9% | -10.0% | 2.16% | 11.37倍 | 0.69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 |
| フジオフドＧ | 120,200円 | +2.4% | +17.2% | 0.25% | 94.79倍 | 7.19倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
