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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 532.5 | 540.8 | 530.5 | 540.5 | +7.7 | +1.4% | 62,400 |
| 2015/03/24 | 538.8 | 541.5 | 532.5 | 532.8 | -6 | -1.1% | 59,600 |
| 2015/03/23 | 545 | 545 | 538.5 | 538.8 | +3.3 | +0.6% | 42,400 |
| 2015/03/20 | 532.5 | 537.8 | 530 | 535.5 | +5.5 | +1% | 32,400 |
| 2015/03/19 | 533.3 | 536.8 | 522.5 | 530 | -4 | -0.7% | 72,800 |
| 2015/03/18 | 537.5 | 545 | 533 | 534 | -4.8 | -0.9% | 42,400 |
| 2015/03/17 | 540.8 | 547.5 | 537.5 | 538.8 | -4.7 | -0.9% | 65,200 |
| 2015/03/16 | 544.3 | 555 | 543.5 | 543.5 | -11.5 | -2.1% | 46,800 |
| 2015/03/13 | 555 | 557 | 547.5 | 555 | ±0 | ±0% | 76,000 |
| 2015/03/12 | 539 | 555.3 | 539 | 555 | +4.7 | +0.9% | 86,400 |
| 2015/03/11 | 540.3 | 550.3 | 536.3 | 550.3 | -10 | -1.8% | 84,400 |
| 2015/03/10 | 554.3 | 562.5 | 552.5 | 560.3 | +9 | +1.6% | 153,600 |
| 2015/03/09 | 546.3 | 554.8 | 542.3 | 551.3 | +5 | +0.9% | 134,800 |
| 2015/03/06 | 548.8 | 548.8 | 546.3 | 546.3 | +0.5 | +0.1% | 26,400 |
| 2015/03/05 | 539.3 | 546.3 | 539.3 | 545.8 | +0.8 | +0.1% | 38,400 |
| 2015/03/04 | 549.5 | 549.5 | 540.8 | 545 | -2.3 | -0.4% | 30,000 |
| 2015/03/03 | 549.8 | 549.8 | 542.5 | 547.3 | -0.2 | ±0% | 37,200 |
| 2015/03/02 | 548.8 | 550 | 542.5 | 547.5 | +10.2 | +1.9% | 69,600 |
| 2015/02/27 | 537.5 | 539.5 | 534.3 | 537.3 | +3.5 | +0.7% | 48,000 |
| 2015/02/26 | 530.3 | 536.8 | 530.3 | 533.8 | +1.3 | +0.2% | 17,600 |
| 2015/02/25 | 535 | 535 | 527 | 532.5 | ±0 | ±0% | 50,400 |
| 2015/02/24 | 543.8 | 543.8 | 532.5 | 532.5 | -10 | -1.8% | 21,200 |
| 2015/02/23 | 542.5 | 542.5 | 534.3 | 542.5 | +3.2 | +0.6% | 42,800 |
| 2015/02/20 | 535 | 540 | 532 | 539.3 | +4.3 | +0.8% | 31,600 |
| 2015/02/19 | 525.5 | 537.3 | 525.5 | 535 | +3.5 | +0.7% | 27,200 |
| 2015/02/18 | 523.8 | 532.3 | 522.5 | 531.5 | +9.2 | +1.8% | 48,400 |
| 2015/02/17 | 526.3 | 526.3 | 519.5 | 522.3 | -0.2 | ±0% | 25,600 |
| 2015/02/16 | 529.5 | 529.5 | 521.3 | 522.5 | -4.8 | -0.9% | 43,600 |
| 2015/02/13 | 529.8 | 531.5 | 515 | 527.3 | -22.5 | -4.1% | 121,600 |
| 2015/02/12 | 550.3 | 555 | 538.5 | 549.8 | ±0 | ±0% | 51,200 |
| 2015/02/10 | 550 | 556.5 | 540 | 549.8 | -1.5 | -0.3% | 53,200 |
| 2015/02/09 | 557.5 | 557.5 | 538.3 | 551.3 | +0.8 | +0.1% | 18,400 |
| 2015/02/06 | 547.3 | 551.3 | 547.3 | 550.5 | +0.5 | +0.1% | 30,000 |
| 2015/02/05 | 537.5 | 555 | 537.5 | 550 | +12.5 | +2.3% | 71,200 |
| 2015/02/04 | 530.5 | 541.3 | 525.5 | 537.5 | +3.7 | +0.7% | 25,200 |
| 2015/02/03 | 548.5 | 548.5 | 530.5 | 533.8 | -7.2 | -1.3% | 32,800 |
| 2015/02/02 | 551 | 551 | 539.8 | 541 | -10 | -1.8% | 23,600 |
| 2015/01/30 | 550 | 552.3 | 542.5 | 551 | +11 | +2% | 34,400 |
| 2015/01/29 | 557.3 | 557.3 | 540 | 540 | -17.5 | -3.1% | 28,400 |
| 2015/01/28 | 549.3 | 557.5 | 549.3 | 557.5 | +3.2 | +0.6% | 30,000 |
| 2015/01/27 | 562.5 | 562.5 | 548.8 | 554.3 | -2 | -0.4% | 52,000 |
| 2015/01/26 | 562.5 | 562.5 | 551 | 556.3 | -10.5 | -1.9% | 46,400 |
| 2015/01/23 | 536 | 566.8 | 536 | 566.8 | +29.3 | +5.5% | 124,000 |
| 2015/01/22 | 562.5 | 565.5 | 530.3 | 537.5 | -15.8 | -2.9% | 90,800 |
| 2015/01/21 | 540 | 555 | 538 | 553.3 | +15.3 | +2.8% | 121,200 |
| 2015/01/20 | 545.8 | 545.8 | 536 | 538 | +4.7 | +0.9% | 59,200 |
| 2015/01/19 | 525.8 | 540 | 521.5 | 533.3 | +10.3 | +2% | 96,000 |
| 2015/01/16 | 522.5 | 523 | 517.5 | 523 | -1 | -0.2% | 53,200 |
| 2015/01/15 | 504.5 | 525 | 504.5 | 524 | +17.2 | +3.4% | 60,800 |
| 2015/01/14 | 515 | 515 | 506.8 | 506.8 | -0.5 | -0.1% | 41,200 |
2501～
2550
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
