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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,306 | 1,327 | 1,289 | 1,301 | -6 | -0.5% | 280,400 |
| 2024/03/08 | 1,269 | 1,313 | 1,266 | 1,307 | +19 | +1.5% | 393,600 |
| 2024/03/07 | 1,338 | 1,365 | 1,284 | 1,288 | -51 | -3.8% | 319,100 |
| 2024/03/06 | 1,340 | 1,370 | 1,328 | 1,339 | +10 | +0.8% | 303,100 |
| 2024/03/05 | 1,314 | 1,339 | 1,295 | 1,329 | +15 | +1.1% | 277,300 |
| 2024/03/04 | 1,353 | 1,354 | 1,314 | 1,314 | -36 | -2.7% | 325,500 |
| 2024/03/01 | 1,381 | 1,395 | 1,332 | 1,350 | -31 | -2.2% | 495,800 |
| 2024/02/29 | 1,423 | 1,432 | 1,369 | 1,381 | -51 | -3.6% | 460,800 |
| 2024/02/28 | 1,421 | 1,474 | 1,406 | 1,432 | +17 | +1.2% | 322,400 |
| 2024/02/27 | 1,425 | 1,425 | 1,386 | 1,415 | -10 | -0.7% | 285,600 |
| 2024/02/26 | 1,398 | 1,448 | 1,365 | 1,425 | +23 | +1.6% | 431,200 |
| 2024/02/22 | 1,456 | 1,475 | 1,396 | 1,402 | -13 | -0.9% | 423,800 |
| 2024/02/21 | 1,395 | 1,433 | 1,385 | 1,415 | +36 | +2.6% | 429,300 |
| 2024/02/20 | 1,430 | 1,431 | 1,346 | 1,379 | -54 | -3.8% | 630,100 |
| 2024/02/19 | 1,335 | 1,441 | 1,331 | 1,433 | +103 | +7.7% | 601,900 |
| 2024/02/16 | 1,322 | 1,331 | 1,290 | 1,330 | +22 | +1.7% | 388,700 |
| 2024/02/15 | 1,235 | 1,310 | 1,216 | 1,308 | +60 | +4.8% | 457,100 |
| 2024/02/14 | 1,200 | 1,248 | 1,165 | 1,248 | -52 | -4% | 885,500 |
| 2024/02/13 | 1,368 | 1,375 | 1,290 | 1,300 | -57 | -4.2% | 695,700 |
| 2024/02/09 | 1,347 | 1,380 | 1,347 | 1,357 | +18 | +1.3% | 290,300 |
| 2024/02/08 | 1,361 | 1,364 | 1,314 | 1,339 | -35 | -2.5% | 331,800 |
| 2024/02/07 | 1,391 | 1,396 | 1,365 | 1,374 | +2 | +0.1% | 168,300 |
| 2024/02/06 | 1,390 | 1,390 | 1,352 | 1,372 | -30 | -2.1% | 290,500 |
| 2024/02/05 | 1,387 | 1,412 | 1,380 | 1,402 | +22 | +1.6% | 208,200 |
| 2024/02/02 | 1,380 | 1,400 | 1,375 | 1,380 | ±0 | ±0% | 149,700 |
| 2024/02/01 | 1,390 | 1,403 | 1,379 | 1,380 | -26 | -1.8% | 247,300 |
| 2024/01/31 | 1,388 | 1,406 | 1,375 | 1,406 | +23 | +1.7% | 181,200 |
| 2024/01/30 | 1,399 | 1,399 | 1,362 | 1,383 | +2 | +0.1% | 177,700 |
| 2024/01/29 | 1,383 | 1,396 | 1,367 | 1,381 | -2 | -0.1% | 154,000 |
| 2024/01/26 | 1,378 | 1,409 | 1,371 | 1,383 | -5 | -0.4% | 185,300 |
| 2024/01/25 | 1,408 | 1,410 | 1,368 | 1,388 | -16 | -1.1% | 198,300 |
| 2024/01/24 | 1,394 | 1,412 | 1,380 | 1,404 | +9 | +0.6% | 207,200 |
| 2024/01/23 | 1,390 | 1,405 | 1,384 | 1,395 | +6 | +0.4% | 237,100 |
| 2024/01/22 | 1,359 | 1,397 | 1,340 | 1,389 | +29 | +2.1% | 251,900 |
| 2024/01/19 | 1,327 | 1,362 | 1,327 | 1,360 | +41 | +3.1% | 255,300 |
| 2024/01/18 | 1,350 | 1,350 | 1,313 | 1,319 | -3 | -0.2% | 237,600 |
| 2024/01/17 | 1,332 | 1,348 | 1,312 | 1,322 | -33 | -2.4% | 458,400 |
| 2024/01/16 | 1,422 | 1,428 | 1,347 | 1,355 | -50 | -3.6% | 419,700 |
| 2024/01/15 | 1,433 | 1,433 | 1,396 | 1,405 | -29 | -2% | 193,200 |
| 2024/01/12 | 1,427 | 1,438 | 1,403 | 1,434 | +6 | +0.4% | 195,200 |
| 2024/01/11 | 1,447 | 1,447 | 1,408 | 1,428 | -4 | -0.3% | 207,000 |
| 2024/01/10 | 1,428 | 1,447 | 1,412 | 1,432 | ±0 | ±0% | 250,900 |
| 2024/01/09 | 1,376 | 1,432 | 1,376 | 1,432 | +62 | +4.5% | 452,300 |
| 2024/01/05 | 1,357 | 1,371 | 1,344 | 1,370 | +8 | +0.6% | 306,200 |
| 2024/01/04 | 1,360 | 1,369 | 1,335 | 1,362 | ±0 | ±0% | 179,000 |
| 2023/12/29 | 1,370 | 1,388 | 1,356 | 1,362 | -8 | -0.6% | 245,000 |
| 2023/12/28 | 1,338 | 1,371 | 1,319 | 1,370 | +26 | +1.9% | 270,100 |
| 2023/12/27 | 1,294 | 1,345 | 1,285 | 1,344 | +59 | +4.6% | 335,500 |
| 2023/12/26 | 1,287 | 1,308 | 1,280 | 1,285 | +5 | +0.4% | 222,800 |
| 2023/12/25 | 1,294 | 1,305 | 1,280 | 1,280 | -21 | -1.6% | 224,600 |
351～
400
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 | 184,500円 | +5.5% | +21.9% | 0.87% | 16.02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 | 294,200円 | +4.5% | +7.3% | 1.50% | 12.09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 | 246,400円 | +1.5% | +10.0% | 1.22% | 34.01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
