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 |
|---|---|---|---|---|---|---|---|
| 2014/03/03 | 778.8 | 787.5 | 750 | 757.5 | -41.3 | -5.2% | 455,200 |
| 2014/02/28 | 795 | 803.8 | 781.3 | 798.8 | -6.2 | -0.8% | 267,600 |
| 2014/02/27 | 827.5 | 835 | 801.3 | 805 | -21.3 | -2.6% | 303,200 |
| 2014/02/26 | 812.5 | 826.3 | 796.3 | 826.3 | +11.3 | +1.4% | 379,200 |
| 2014/02/25 | 820 | 827.5 | 815 | 815 | +7.5 | +0.9% | 264,800 |
| 2014/02/24 | 795 | 817.5 | 793.8 | 807.5 | +20 | +2.5% | 407,600 |
| 2014/02/21 | 792.5 | 801.3 | 778.8 | 787.5 | -5 | -0.6% | 400,400 |
| 2014/02/20 | 787.5 | 801.3 | 775 | 792.5 | +6.2 | +0.8% | 356,800 |
| 2014/02/19 | 772.5 | 806.3 | 766.3 | 786.3 | +12.5 | +1.6% | 814,000 |
| 2014/02/18 | 780 | 785 | 752.5 | 773.8 | -23.7 | -3% | 804,000 |
| 2014/02/17 | 808.8 | 816.3 | 775 | 797.5 | -7.5 | -0.9% | 396,000 |
| 2014/02/14 | 871.3 | 872.5 | 773.8 | 805 | -78.8 | -8.9% | 1,665,600 |
| 2014/02/13 | 901.3 | 907.5 | 883.8 | 883.8 | -175 | -16.5% | 1,012,800 |
| 2014/02/12 | 1,087.5 | 1,087.5 | 1,050 | 1,058.8 | +23.8 | +2.3% | 96,800 |
| 2014/02/10 | 1,025 | 1,040 | 1,018.8 | 1,035 | +42.5 | +4.3% | 88,000 |
| 2014/02/07 | 1,011.3 | 1,025 | 990 | 992.5 | -15 | -1.5% | 65,600 |
| 2014/02/06 | 1,003.8 | 1,025 | 1,003.8 | 1,007.5 | +3.7 | +0.4% | 57,200 |
| 2014/02/05 | 997.5 | 1,030 | 980 | 1,003.8 | +21.3 | +2.2% | 126,800 |
| 2014/02/04 | 990 | 996.3 | 946.3 | 982.5 | -42.5 | -4.1% | 318,000 |
| 2014/02/03 | 1,030 | 1,048.8 | 1,020 | 1,025 | -12.5 | -1.2% | 89,200 |
| 2014/01/31 | 1,052.5 | 1,065 | 1,030 | 1,037.5 | +2.5 | +0.2% | 68,000 |
| 2014/01/30 | 1,052.5 | 1,055 | 1,032.5 | 1,035 | -26.3 | -2.5% | 74,400 |
| 2014/01/29 | 1,067.5 | 1,068.8 | 1,053.8 | 1,061.3 | +15 | +1.4% | 38,800 |
| 2014/01/28 | 1,050 | 1,068.8 | 1,046.3 | 1,046.3 | +1.3 | +0.1% | 58,400 |
| 2014/01/27 | 1,032.5 | 1,072.5 | 1,030 | 1,045 | -18.8 | -1.8% | 81,200 |
| 2014/01/24 | 1,058.8 | 1,077.5 | 1,055 | 1,063.8 | -16.2 | -1.5% | 71,600 |
| 2014/01/23 | 1,092.5 | 1,105 | 1,058.8 | 1,080 | -15 | -1.4% | 125,600 |
| 2014/01/22 | 1,100 | 1,112.5 | 1,093.8 | 1,095 | -6.3 | -0.6% | 40,000 |
| 2014/01/21 | 1,125 | 1,125 | 1,093.8 | 1,101.3 | -16.2 | -1.4% | 64,800 |
| 2014/01/20 | 1,091.3 | 1,118.8 | 1,091.3 | 1,117.5 | +28.7 | +2.6% | 34,000 |
| 2014/01/17 | 1,092.5 | 1,102.5 | 1,080 | 1,088.8 | -3.7 | -0.3% | 60,000 |
| 2014/01/16 | 1,137.5 | 1,142.5 | 1,092.5 | 1,092.5 | -40 | -3.5% | 101,200 |
| 2014/01/15 | 1,150 | 1,150 | 1,115 | 1,132.5 | +18.7 | +1.7% | 66,400 |
| 2014/01/14 | 1,090 | 1,131.3 | 1,088.8 | 1,113.8 | -18.7 | -1.7% | 93,600 |
| 2014/01/10 | 1,117.5 | 1,157.5 | 1,117.5 | 1,132.5 | +32.5 | +3% | 258,000 |
| 2014/01/09 | 1,085 | 1,105 | 1,080 | 1,100 | +25 | +2.3% | 80,000 |
| 2014/01/08 | 1,070 | 1,080 | 1,055 | 1,075 | +33.7 | +3.2% | 75,200 |
| 2014/01/07 | 1,063.8 | 1,081.3 | 1,036.3 | 1,041.3 | -20 | -1.9% | 117,600 |
| 2014/01/06 | 1,115 | 1,117.5 | 1,050 | 1,061.3 | -38.7 | -3.5% | 187,200 |
| 2013/12/30 | 1,115 | 1,121.3 | 1,093.8 | 1,100 | -18.8 | -1.7% | 124,800 |
| 2013/12/27 | 1,110 | 1,128.8 | 1,095 | 1,118.8 | -1.2 | -0.1% | 127,600 |
| 2013/12/26 | 1,130 | 1,148.8 | 1,112.5 | 1,120 | +23.7 | +2.2% | 180,000 |
| 2013/12/25 | 1,043.8 | 1,100 | 1,043.8 | 1,096.3 | +53.8 | +5.2% | 246,000 |
| 2013/12/24 | 1,025 | 1,055 | 1,018.8 | 1,042.5 | +15 | +1.5% | 185,200 |
| 2013/12/20 | 1,075 | 1,077.5 | 1,025 | 1,027.5 | -38.8 | -3.6% | 219,600 |
| 2013/12/19 | 1,096.3 | 1,100 | 1,055 | 1,066.3 | -35 | -3.2% | 182,000 |
| 2013/12/18 | 1,107.5 | 1,112.5 | 1,088.8 | 1,101.3 | -7.5 | -0.7% | 92,400 |
| 2013/12/17 | 1,087.5 | 1,135 | 1,087.5 | 1,108.8 | +28.8 | +2.7% | 150,000 |
| 2013/12/16 | 1,140 | 1,155 | 1,075 | 1,080 | -60 | -5.3% | 143,600 |
| 2013/12/13 | 1,156.3 | 1,162.5 | 1,133.8 | 1,140 | +1.2 | +0.1% | 56,000 |
2801～
2850
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 | 184,700円 | +5.5% | +21.9% | 0.87% | 16.04倍 | 2.11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 | 188,800円 | +5.1% | -6.8% | 1.06% | 21.18倍 | 1.93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 | 294,700円 | +4.5% | +7.3% | 1.49% | 12.11倍 | 1.78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 | 150,100円 | +3.0% | +5.0% | 2.66% | 11.72倍 | 0.77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 | 246,600円 | +1.5% | +10.0% | 1.22% | 34.04倍 | 2.28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
