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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 1,055 | 1,062.5 | 1,013.8 | 1,036.3 | -22.5 | -2.1% | 238,000 |
| 2013/07/18 | 1,058.8 | 1,087.5 | 1,037.5 | 1,058.8 | +10 | +1% | 302,400 |
| 2013/07/17 | 1,050 | 1,065 | 1,036.3 | 1,048.8 | -16.2 | -1.5% | 146,800 |
| 2013/07/16 | 1,087.5 | 1,087.5 | 1,060 | 1,065 | +10 | +0.9% | 123,200 |
| 2013/07/12 | 1,067.5 | 1,068.8 | 1,042.5 | 1,055 | +5 | +0.5% | 144,000 |
| 2013/07/11 | 1,038.8 | 1,072.5 | 1,038.8 | 1,050 | -25 | -2.3% | 160,800 |
| 2013/07/10 | 1,123.8 | 1,125 | 1,032.5 | 1,075 | -21.3 | -1.9% | 360,400 |
| 2013/07/09 | 1,135 | 1,135 | 1,041.3 | 1,096.3 | -10 | -0.9% | 436,400 |
| 2013/07/08 | 1,087.5 | 1,185 | 1,075 | 1,106.3 | +85 | +8.3% | 1,330,800 |
| 2013/07/05 | 982.5 | 1,030 | 982.5 | 1,021.3 | +47.5 | +4.9% | 409,200 |
| 2013/07/04 | 977.5 | 1,050 | 957.5 | 973.8 | -3.7 | -0.4% | 444,000 |
| 2013/07/03 | 988.8 | 991.3 | 965 | 977.5 | -3.8 | -0.4% | 286,000 |
| 2013/07/02 | 993.8 | 995 | 962.5 | 981.3 | +16.3 | +1.7% | 404,000 |
| 2013/07/01 | 910 | 1,000 | 876.3 | 965 | +27.5 | +2.9% | 662,000 |
| 2013/06/28 | 801.3 | 946.3 | 791.3 | 937.5 | +163.7 | +21.2% | 839,600 |
| 2013/06/27 | 766.3 | 782.5 | 745.5 | 773.8 | +26.3 | +3.5% | 352,400 |
| 2013/06/26 | 835 | 847.5 | 745 | 747.5 | -105 | -12.3% | 479,600 |
| 2013/06/25 | 901.3 | 911.3 | 838.8 | 852.5 | -78.8 | -8.5% | 295,600 |
| 2013/06/24 | 961.3 | 962.5 | 917.5 | 931.3 | -23.7 | -2.5% | 160,000 |
| 2013/06/21 | 922.5 | 955 | 905 | 955 | -20 | -2.1% | 207,200 |
| 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 |
2951～
3000
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 | 292,600円 | +4.5% | +7.3% | 1.50% | 12.02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 | 148,700円 | +3.0% | +5.0% | 2.69% | 11.61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 | 245,300円 | +1.5% | +10.0% | 1.22% | 33.86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
