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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/22 | 1,325 | 1,334 | 1,291 | 1,301 | -30 | -2.3% | 242,900 |
| 2023/12/21 | 1,324 | 1,343 | 1,322 | 1,331 | -10 | -0.7% | 199,800 |
| 2023/12/20 | 1,363 | 1,374 | 1,341 | 1,341 | -23 | -1.7% | 263,000 |
| 2023/12/19 | 1,332 | 1,364 | 1,316 | 1,364 | +9 | +0.7% | 218,100 |
| 2023/12/18 | 1,350 | 1,357 | 1,325 | 1,355 | +12 | +0.9% | 246,500 |
| 2023/12/15 | 1,300 | 1,343 | 1,288 | 1,343 | +54 | +4.2% | 372,500 |
| 2023/12/14 | 1,298 | 1,328 | 1,276 | 1,289 | +16 | +1.3% | 342,800 |
| 2023/12/13 | 1,305 | 1,310 | 1,257 | 1,273 | -45 | -3.4% | 528,500 |
| 2023/12/12 | 1,365 | 1,370 | 1,318 | 1,318 | -56 | -4.1% | 441,200 |
| 2023/12/11 | 1,371 | 1,384 | 1,360 | 1,374 | +17 | +1.3% | 265,700 |
| 2023/12/08 | 1,361 | 1,381 | 1,335 | 1,357 | -41 | -2.9% | 574,200 |
| 2023/12/07 | 1,400 | 1,413 | 1,391 | 1,398 | -10 | -0.7% | 339,900 |
| 2023/12/06 | 1,390 | 1,408 | 1,370 | 1,408 | +13 | +0.9% | 393,600 |
| 2023/12/05 | 1,384 | 1,404 | 1,380 | 1,395 | +8 | +0.6% | 259,700 |
| 2023/12/04 | 1,375 | 1,400 | 1,373 | 1,387 | +17 | +1.2% | 309,500 |
| 2023/12/01 | 1,383 | 1,396 | 1,356 | 1,370 | -23 | -1.7% | 509,800 |
| 2023/11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -23 | -1.6% | 377,000 |
| 2023/11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +5 | +0.4% | 363,700 |
| 2023/11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +1 | +0.1% | 384,300 |
| 2023/11/27 | 1,410 | 1,419 | 1,394 | 1,410 | ±0 | ±0% | 393,500 |
| 2023/11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +2 | +0.1% | 411,200 |
| 2023/11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -14 | -1% | 530,200 |
| 2023/11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +65 | +4.8% | 672,500 |
| 2023/11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +56 | +4.3% | 700,600 |
| 2023/11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +1 | +0.1% | 602,200 |
| 2023/11/16 | 1,395 | 1,395 | 1,297 | 1,300 | -90 | -6.5% | 875,100 |
| 2023/11/15 | 1,429 | 1,451 | 1,377 | 1,390 | +27 | +2% | 1,033,100 |
| 2023/11/14 | 1,373 | 1,399 | 1,344 | 1,363 | -22 | -1.6% | 898,100 |
| 2023/11/13 | 1,351 | 1,420 | 1,291 | 1,385 | +116 | +9.1% | 2,186,200 |
| 2023/11/10 | 1,247 | 1,293 | 1,241 | 1,269 | +13 | +1% | 931,200 |
| 2023/11/09 | 1,254 | 1,271 | 1,238 | 1,256 | -10 | -0.8% | 539,800 |
| 2023/11/08 | 1,264 | 1,290 | 1,244 | 1,266 | +18 | +1.4% | 843,400 |
| 2023/11/07 | 1,245 | 1,266 | 1,233 | 1,248 | -24 | -1.9% | 500,500 |
| 2023/11/06 | 1,254 | 1,279 | 1,237 | 1,272 | +42 | +3.4% | 605,800 |
| 2023/11/02 | 1,171 | 1,237 | 1,171 | 1,230 | +65 | +5.6% | 573,700 |
| 2023/11/01 | 1,168 | 1,178 | 1,157 | 1,165 | +25 | +2.2% | 324,800 |
| 2023/10/31 | 1,132 | 1,145 | 1,105 | 1,140 | +2 | +0.2% | 573,400 |
| 2023/10/30 | 1,164 | 1,171 | 1,132 | 1,138 | -32 | -2.7% | 376,200 |
| 2023/10/27 | 1,181 | 1,187 | 1,147 | 1,170 | +1 | +0.1% | 426,900 |
351～
400
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
