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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,844 | 1,854 | 1,834 | 1,834 | ±0 | ±0% | 1,500 |
| 2024/01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -9 | -0.5% | 2,800 |
| 2024/01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +11 | +0.6% | 8,600 |
| 2024/01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -7 | -0.4% | 1,500 |
| 2024/01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +17 | +0.9% | 1,100 |
| 2024/01/24 | 1,804 | 1,832 | 1,804 | 1,822 | ±0 | ±0% | 3,300 |
| 2024/01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -3 | -0.2% | 2,800 |
| 2024/01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -10 | -0.5% | 2,800 |
| 2024/01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +8 | +0.4% | 4,400 |
| 2024/01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +8 | +0.4% | 3,600 |
| 2024/01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +14 | +0.8% | 2,700 |
| 2024/01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -7 | -0.4% | 2,900 |
| 2024/01/15 | 1,812 | 1,824 | 1,800 | 1,812 | ±0 | ±0% | 6,900 |
| 2024/01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -3 | -0.2% | 3,700 |
| 2024/01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +5 | +0.3% | 2,000 |
| 2024/01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 7,200 |
| 2024/01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +25 | +1.4% | 3,600 |
| 2024/01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -30 | -1.6% | 6,600 |
| 2024/01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +17 | +0.9% | 4,400 |
| 2023/12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +38 | +2.1% | 2,600 |
| 2023/12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +38 | +2.2% | 6,300 |
| 2023/12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +11 | +0.6% | 6,900 |
| 2023/12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -70 | -3.9% | 9,200 |
| 2023/12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -24 | -1.3% | 5,200 |
| 2023/12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -1 | -0.1% | 7,900 |
| 2023/12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -6 | -0.3% | 2,400 |
| 2023/12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -5 | -0.3% | 9,700 |
| 2023/12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +62 | +3.5% | 13,600 |
| 2023/12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +94 | +5.6% | 14,100 |
| 2023/12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -6 | -0.4% | 3,600 |
| 2023/12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -24 | -1.4% | 10,100 |
| 2023/12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -2 | -0.1% | 5,800 |
| 2023/12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -14 | -0.8% | 9,400 |
| 2023/12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +28 | +1.6% | 68,000 |
| 2023/12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +5 | +0.3% | 7,000 |
| 2023/12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -14 | -0.8% | 4,500 |
| 2023/12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +6 | +0.4% | 3,800 |
| 2023/12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -6 | -0.4% | 5,600 |
| 2023/12/04 | 1,726 | 1,726 | 1,692 | 1,708 | +6 | +0.4% | 3,500 |
| 2023/12/01 | 1,723 | 1,723 | 1,702 | 1,702 | -18 | -1% | 1,500 |
| 2023/11/30 | 1,710 | 1,720 | 1,691 | 1,720 | +16 | +0.9% | 3,200 |
| 2023/11/29 | 1,712 | 1,715 | 1,689 | 1,704 | -8 | -0.5% | 4,000 |
| 2023/11/28 | 1,726 | 1,726 | 1,694 | 1,712 | ±0 | ±0% | 1,200 |
| 2023/11/27 | 1,720 | 1,720 | 1,671 | 1,712 | -5 | -0.3% | 2,600 |
| 2023/11/24 | 1,745 | 1,745 | 1,650 | 1,717 | +12 | +0.7% | 5,100 |
| 2023/11/22 | 1,711 | 1,732 | 1,702 | 1,705 | +10 | +0.6% | 3,900 |
| 2023/11/21 | 1,701 | 1,716 | 1,692 | 1,695 | -15 | -0.9% | 3,200 |
| 2023/11/20 | 1,711 | 1,711 | 1,698 | 1,710 | +10 | +0.6% | 1,000 |
| 2023/11/17 | 1,748 | 1,748 | 1,699 | 1,700 | -21 | -1.2% | 4,700 |
| 2023/11/16 | 1,765 | 1,765 | 1,720 | 1,721 | -44 | -2.5% | 4,600 |
351～
400
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
