ゼネラル・オイスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 913 | 926 | 900 | 923 | -19 | -2% | 48,400 |
| 2024/09/06 | 987 | 988 | 940 | 942 | -38 | -3.9% | 44,800 |
| 2024/09/05 | 949 | 983 | 948 | 980 | +30 | +3.2% | 40,300 |
| 2024/09/04 | 994 | 994 | 950 | 950 | -54 | -5.4% | 99,300 |
| 2024/09/03 | 1,029 | 1,030 | 998 | 1,004 | -46 | -4.4% | 135,700 |
| 2024/09/02 | 1,106 | 1,106 | 1,045 | 1,050 | -55 | -5% | 184,400 |
| 2024/08/30 | 1,062 | 1,149 | 1,061 | 1,105 | -192 | -14.8% | 639,600 |
| 2024/08/29 | 1,297 | 1,297 | 1,297 | 1,297 | -400 | -23.6% | 8,900 |
| 2024/08/28 | 1,679 | 1,697 | 1,671 | 1,697 | +17 | +1% | 2,500 |
| 2024/08/27 | 1,668 | 1,709 | 1,656 | 1,680 | +20 | +1.2% | 4,800 |
| 2024/08/26 | 1,698 | 1,705 | 1,660 | 1,660 | -38 | -2.2% | 5,800 |
| 2024/08/23 | 1,700 | 1,705 | 1,698 | 1,698 | +5 | +0.3% | 1,300 |
| 2024/08/22 | 1,689 | 1,703 | 1,689 | 1,693 | +4 | +0.2% | 4,300 |
| 2024/08/21 | 1,691 | 1,700 | 1,689 | 1,689 | -2 | -0.1% | 1,700 |
| 2024/08/20 | 1,703 | 1,703 | 1,691 | 1,691 | -12 | -0.7% | 1,800 |
| 2024/08/19 | 1,707 | 1,709 | 1,703 | 1,703 | -7 | -0.4% | 1,700 |
| 2024/08/16 | 1,700 | 1,710 | 1,695 | 1,710 | +15 | +0.9% | 2,300 |
| 2024/08/15 | 1,702 | 1,702 | 1,690 | 1,695 | -7 | -0.4% | 3,100 |
| 2024/08/14 | 1,701 | 1,739 | 1,701 | 1,702 | +2 | +0.1% | 3,000 |
| 2024/08/13 | 1,660 | 1,739 | 1,660 | 1,700 | ±0 | ±0% | 4,700 |
| 2024/08/09 | 1,718 | 1,718 | 1,695 | 1,700 | +21 | +1.3% | 3,600 |
| 2024/08/08 | 1,680 | 1,698 | 1,650 | 1,679 | -7 | -0.4% | 4,000 |
| 2024/08/07 | 1,612 | 1,700 | 1,601 | 1,686 | +71 | +4.4% | 6,600 |
| 2024/08/06 | 1,672 | 1,672 | 1,558 | 1,615 | +240 | +17.5% | 8,400 |
| 2024/08/05 | 1,710 | 1,710 | 1,340 | 1,375 | -365 | -21% | 15,500 |
| 2024/08/02 | 1,758 | 1,765 | 1,695 | 1,740 | -25 | -1.4% | 10,800 |
| 2024/08/01 | 1,787 | 1,787 | 1,763 | 1,765 | -23 | -1.3% | 1,200 |
| 2024/07/31 | 1,775 | 1,788 | 1,762 | 1,788 | +13 | +0.7% | 2,100 |
| 2024/07/30 | 1,783 | 1,783 | 1,772 | 1,775 | -10 | -0.6% | 1,200 |
| 2024/07/29 | 1,780 | 1,785 | 1,765 | 1,785 | +5 | +0.3% | 2,100 |
| 2024/07/26 | 1,785 | 1,785 | 1,762 | 1,780 | ±0 | ±0% | 600 |
| 2024/07/25 | 1,768 | 1,780 | 1,746 | 1,780 | +10 | +0.6% | 5,300 |
| 2024/07/24 | 1,761 | 1,770 | 1,751 | 1,770 | +15 | +0.9% | 2,000 |
| 2024/07/23 | 1,760 | 1,760 | 1,755 | 1,755 | +8 | +0.5% | 1,200 |
| 2024/07/22 | 1,750 | 1,750 | 1,747 | 1,747 | -9 | -0.5% | 500 |
| 2024/07/19 | 1,759 | 1,760 | 1,756 | 1,756 | +1 | +0.1% | 1,000 |
| 2024/07/18 | 1,750 | 1,755 | 1,745 | 1,755 | +12 | +0.7% | 1,400 |
| 2024/07/17 | 1,755 | 1,755 | 1,743 | 1,743 | -12 | -0.7% | 800 |
| 2024/07/16 | 1,749 | 1,755 | 1,741 | 1,755 | +14 | +0.8% | 2,700 |
| 2024/07/12 | 1,735 | 1,741 | 1,732 | 1,741 | +8 | +0.5% | 2,700 |
| 2024/07/11 | 1,739 | 1,739 | 1,733 | 1,733 | -13 | -0.7% | 1,400 |
| 2024/07/10 | 1,745 | 1,746 | 1,740 | 1,746 | +4 | +0.2% | 900 |
| 2024/07/09 | 1,738 | 1,745 | 1,738 | 1,742 | +5 | +0.3% | 700 |
| 2024/07/08 | 1,733 | 1,749 | 1,733 | 1,737 | +5 | +0.3% | 700 |
| 2024/07/05 | 1,732 | 1,749 | 1,732 | 1,732 | -17 | -1% | 2,300 |
| 2024/07/04 | 1,749 | 1,751 | 1,737 | 1,749 | +17 | +1% | 3,300 |
| 2024/07/03 | 1,744 | 1,744 | 1,725 | 1,732 | -16 | -0.9% | 1,200 |
| 2024/07/02 | 1,759 | 1,759 | 1,726 | 1,748 | -11 | -0.6% | 3,200 |
| 2024/07/01 | 1,767 | 1,767 | 1,759 | 1,759 | +21 | +1.2% | 900 |
| 2024/06/28 | 1,763 | 1,763 | 1,724 | 1,738 | +15 | +0.9% | 1,900 |
201～
250
件表示中 / 2518件
類似銘柄と比較する
現在ご覧いただいている「Ｇオイスター」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.33倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ありがと | 345,500円 | +0.9% | +0.1% | 3.91% | 6.33倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＩＫＨＤ | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ワイエスフード | 9,700円 | +11.6% | +61.8% | 0.00% | 68.31倍 | 1.98倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
