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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 952.5 | 975 | 937.5 | 975 | +20 | +2.1% | 171,200 |
| 2013/06/19 | 996.3 | 996.3 | 952.5 | 955 | -23.8 | -2.4% | 198,000 |
| 2013/06/18 | 991.3 | 1,015 | 967.5 | 978.8 | +5 | +0.5% | 236,800 |
| 2013/06/17 | 953.8 | 995 | 952.5 | 973.8 | +22.5 | +2.4% | 153,200 |
| 2013/06/14 | 1,026.3 | 1,055 | 951.3 | 951.3 | -57.5 | -5.7% | 550,400 |
| 2013/06/13 | 1,011.3 | 1,012.5 | 968.8 | 1,008.8 | -5 | -0.5% | 270,800 |
| 2013/06/12 | 976.3 | 1,045 | 975 | 1,013.8 | -12.5 | -1.2% | 244,800 |
| 2013/06/11 | 1,042.5 | 1,057.5 | 998.8 | 1,026.3 | -16.2 | -1.6% | 377,600 |
| 2013/06/10 | 1,062.5 | 1,070 | 998.8 | 1,042.5 | +85 | +8.9% | 707,600 |
| 2013/06/07 | 932.5 | 981.3 | 880 | 957.5 | -97.5 | -9.2% | 1,098,800 |
| 2013/06/06 | 1,195 | 1,195 | 1,055 | 1,055 | -175 | -14.2% | 1,003,600 |
| 2013/06/05 | 1,275 | 1,335 | 1,217.5 | 1,230 | -5 | -0.4% | 610,800 |
| 2013/06/04 | 1,238.8 | 1,300 | 1,198.8 | 1,235 | -42.5 | -3.3% | 604,800 |
| 2013/06/03 | 1,340 | 1,342.5 | 1,277.5 | 1,277.5 | -115 | -8.3% | 606,800 |
| 2013/05/31 | 1,400 | 1,445 | 1,315 | 1,392.5 | +25 | +1.8% | 703,200 |
| 2013/05/30 | 1,377.5 | 1,477.5 | 1,352.5 | 1,367.5 | -60 | -4.2% | 872,800 |
| 2013/05/29 | 1,540 | 1,562.5 | 1,387.5 | 1,427.5 | -87.5 | -5.8% | 1,515,600 |
| 2013/05/28 | 1,490 | 1,570 | 1,412.5 | 1,515 | +122.5 | +8.8% | 2,681,600 |
| 2013/05/27 | 1,275 | 1,580 | 1,203.8 | 1,392.5 | +32.5 | +2.4% | 3,042,400 |
| 2013/05/24 | 1,312.5 | 1,360 | 1,188.8 | 1,360 | +176.2 | +14.9% | 2,144,400 |
| 2013/05/23 | 1,422.5 | 1,497.5 | 1,170 | 1,183.8 | -223.7 | -15.9% | 1,997,600 |
| 2013/05/22 | 1,507.5 | 1,545 | 1,382.5 | 1,407.5 | -225 | -13.8% | 2,240,800 |
| 2013/05/21 | 1,717.5 | 1,820 | 1,577.5 | 1,632.5 | -172.5 | -9.6% | 3,149,200 |
| 2013/05/20 | 1,705 | 1,805 | 1,690 | 1,805 | +250 | +16.1% | 3,972,800 |
| 2013/05/17 | 1,280 | 1,555 | 1,280 | 1,555 | +250 | +19.2% | 3,636,000 |
| 2013/05/16 | 1,500 | 1,550 | 1,305 | 1,305 | -250 | -16.1% | 2,397,200 |
| 2013/05/15 | 1,425 | 1,555 | 1,307.5 | 1,555 | +250 | +19.2% | 6,278,400 |
| 2013/05/14 | 1,327.5 | 1,432.5 | 1,262.5 | 1,305 | -47.5 | -3.5% | 2,240,400 |
| 2013/05/13 | 1,300 | 1,375 | 1,257.5 | 1,352.5 | +153.7 | +12.8% | 3,704,800 |
| 2013/05/10 | 1,063.8 | 1,198.8 | 1,028.8 | 1,198.8 | +175 | +17.1% | 2,748,400 |
| 2013/05/09 | 1,093.8 | 1,096.3 | 1,000 | 1,023.8 | -35 | -3.3% | 697,200 |
| 2013/05/08 | 1,050 | 1,150 | 1,000 | 1,058.8 | +41.3 | +4.1% | 3,362,000 |
| 2013/05/07 | 935 | 1,025 | 920 | 1,017.5 | +107.5 | +11.8% | 2,596,400 |
| 2013/05/02 | 882.5 | 923.8 | 871.3 | 910 | +32.5 | +3.7% | 784,400 |
| 2013/05/01 | 897.5 | 925 | 862.5 | 877.5 | -2.5 | -0.3% | 1,124,400 |
| 2013/04/30 | 873.8 | 901.3 | 862.5 | 880 | +15 | +1.7% | 663,600 |
| 2013/04/26 | 876.3 | 877.5 | 853.8 | 865 | -8.8 | -1% | 317,200 |
| 2013/04/25 | 886.3 | 886.3 | 850 | 873.8 | -1.2 | -0.1% | 533,200 |
| 2013/04/24 | 886.3 | 886.3 | 857.5 | 875 | +18.7 | +2.2% | 470,400 |
| 2013/04/23 | 886.3 | 893.8 | 850 | 856.3 | -18.7 | -2.1% | 662,000 |
| 2013/04/22 | 925 | 931.3 | 863.8 | 875 | -25 | -2.8% | 1,075,200 |
| 2013/04/19 | 866.3 | 910 | 840 | 900 | +71.2 | +8.6% | 1,859,600 |
| 2013/04/18 | 800 | 857.5 | 790 | 828.8 | +43.8 | +5.6% | 1,247,200 |
| 2013/04/17 | 768.8 | 800 | 768.8 | 785 | +16.2 | +2.1% | 323,600 |
| 2013/04/16 | 770 | 777.5 | 763.8 | 768.8 | -8.7 | -1.1% | 150,000 |
| 2013/04/15 | 801.3 | 801.3 | 775 | 777.5 | -23.8 | -3% | 367,600 |
| 2013/04/12 | 770 | 813.8 | 757.5 | 801.3 | +22.5 | +2.9% | 705,600 |
| 2013/04/11 | 747 | 818.8 | 746.3 | 778.8 | +31.3 | +4.2% | 1,282,000 |
| 2013/04/10 | 753.8 | 756.3 | 745.3 | 747.5 | -10 | -1.3% | 270,400 |
| 2013/04/09 | 767.5 | 790 | 750 | 757.5 | -15 | -1.9% | 309,200 |
2901～
2950
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
