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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 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 |
| 2024/06/27 | 1,723 | 1,742 | 1,720 | 1,723 | ±0 | ±0% | 6,400 |
| 2024/06/26 | 1,738 | 1,749 | 1,720 | 1,723 | -13 | -0.7% | 3,700 |
| 2024/06/25 | 1,738 | 1,745 | 1,729 | 1,736 | -2 | -0.1% | 5,900 |
| 2024/06/24 | 1,767 | 1,767 | 1,734 | 1,738 | -22 | -1.3% | 1,700 |
| 2024/06/21 | 1,750 | 1,760 | 1,733 | 1,760 | +10 | +0.6% | 3,500 |
| 2024/06/20 | 1,740 | 1,750 | 1,725 | 1,750 | +9 | +0.5% | 3,100 |
| 2024/06/19 | 1,736 | 1,741 | 1,723 | 1,741 | +5 | +0.3% | 1,800 |
| 2024/06/18 | 1,740 | 1,740 | 1,736 | 1,736 | -4 | -0.2% | 2,100 |
| 2024/06/17 | 1,726 | 1,740 | 1,725 | 1,740 | +9 | +0.5% | 3,400 |
| 2024/06/14 | 1,724 | 1,735 | 1,722 | 1,731 | -11 | -0.6% | 7,400 |
| 2024/06/13 | 1,727 | 1,742 | 1,727 | 1,742 | +6 | +0.3% | 500 |
| 2024/06/12 | 1,730 | 1,745 | 1,726 | 1,736 | +6 | +0.3% | 2,600 |
| 2024/06/11 | 1,726 | 1,745 | 1,726 | 1,730 | +4 | +0.2% | 1,300 |
| 2024/06/10 | 1,742 | 1,742 | 1,725 | 1,726 | -20 | -1.1% | 1,100 |
| 2024/06/07 | 1,735 | 1,746 | 1,730 | 1,746 | +14 | +0.8% | 1,600 |
| 2024/06/06 | 1,749 | 1,749 | 1,727 | 1,732 | -14 | -0.8% | 1,200 |
| 2024/06/05 | 1,749 | 1,749 | 1,726 | 1,746 | -2 | -0.1% | 400 |
| 2024/06/04 | 1,728 | 1,748 | 1,727 | 1,748 | +21 | +1.2% | 5,000 |
| 2024/06/03 | 1,715 | 1,727 | 1,710 | 1,727 | -7 | -0.4% | 3,500 |
| 2024/05/31 | 1,736 | 1,736 | 1,729 | 1,734 | ±0 | ±0% | 2,100 |
| 2024/05/30 | 1,704 | 1,734 | 1,704 | 1,734 | +9 | +0.5% | 1,800 |
| 2024/05/29 | 1,721 | 1,748 | 1,721 | 1,725 | -24 | -1.4% | 2,000 |
| 2024/05/28 | 1,737 | 1,750 | 1,708 | 1,749 | +29 | +1.7% | 3,000 |
| 2024/05/27 | 1,701 | 1,720 | 1,701 | 1,720 | +14 | +0.8% | 4,100 |
| 2024/05/24 | 1,725 | 1,739 | 1,703 | 1,706 | -59 | -3.3% | 4,400 |
| 2024/05/23 | 1,712 | 1,769 | 1,690 | 1,765 | -27 | -1.5% | 34,200 |
| 2024/05/22 | 1,798 | 1,798 | 1,791 | 1,792 | +2 | +0.1% | 800 |
| 2024/05/21 | 1,797 | 1,800 | 1,782 | 1,790 | +10 | +0.6% | 3,500 |
| 2024/05/20 | 1,755 | 1,800 | 1,750 | 1,780 | +14 | +0.8% | 3,400 |
| 2024/05/17 | 1,745 | 1,766 | 1,730 | 1,766 | +21 | +1.2% | 1,900 |
| 2024/05/16 | 1,723 | 1,745 | 1,723 | 1,745 | +19 | +1.1% | 2,100 |
| 2024/05/15 | 1,726 | 1,747 | 1,726 | 1,726 | -13 | -0.7% | 2,000 |
| 2024/05/14 | 1,722 | 1,739 | 1,722 | 1,739 | +18 | +1% | 700 |
| 2024/05/13 | 1,740 | 1,740 | 1,721 | 1,721 | -19 | -1.1% | 1,300 |
| 2024/05/10 | 1,733 | 1,740 | 1,718 | 1,740 | +3 | +0.2% | 2,300 |
| 2024/05/09 | 1,715 | 1,746 | 1,715 | 1,737 | -18 | -1% | 1,300 |
| 2024/05/08 | 1,717 | 1,760 | 1,717 | 1,755 | -2 | -0.1% | 2,000 |
| 2024/05/07 | 1,706 | 1,779 | 1,706 | 1,757 | +30 | +1.7% | 4,100 |
| 2024/05/02 | 1,746 | 1,746 | 1,724 | 1,727 | -3 | -0.2% | 2,400 |
| 2024/05/01 | 1,762 | 1,762 | 1,700 | 1,730 | -32 | -1.8% | 9,400 |
| 2024/04/30 | 1,766 | 1,767 | 1,760 | 1,762 | -4 | -0.2% | 2,500 |
| 2024/04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -29 | -1.6% | 3,100 |
| 2024/04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +29 | +1.6% | 2,600 |
201～
250
件表示中 / 2475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 | 71,500円 | +35.4% | +537.9% | 1.40% | 26.25倍 | 3.78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 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| ＩＫＨＤ | 41,200円 | +10.4% | +14.7% | 1.94% | 10.35倍 | 1.42倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| スリーエフ | 43,800円 | +4.2% | +9.7% | 3.20% | 13.27倍 | 0.86倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ストリーム | 11,300円 | +4.1% | +14.6% | 2.65% | 16.89倍 | 1.09倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
