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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,150 | 1,206 | 1,148 | 1,199 | +56 | +4.9% | 1,445,500 |
| 2024/05/30 | 1,105 | 1,166 | 1,095 | 1,143 | +37 | +3.3% | 274,300 |
| 2024/05/29 | 1,150 | 1,151 | 1,106 | 1,106 | -61 | -5.2% | 315,500 |
| 2024/05/28 | 1,144 | 1,187 | 1,143 | 1,167 | +38 | +3.4% | 275,500 |
| 2024/05/27 | 1,174 | 1,174 | 1,125 | 1,129 | -53 | -4.5% | 403,200 |
| 2024/05/24 | 1,192 | 1,194 | 1,174 | 1,182 | -26 | -2.2% | 228,500 |
| 2024/05/23 | 1,257 | 1,257 | 1,196 | 1,208 | -53 | -4.2% | 412,600 |
| 2024/05/22 | 1,218 | 1,276 | 1,217 | 1,261 | +47 | +3.9% | 343,700 |
| 2024/05/21 | 1,258 | 1,267 | 1,214 | 1,214 | -43 | -3.4% | 315,900 |
| 2024/05/20 | 1,250 | 1,288 | 1,230 | 1,257 | -31 | -2.4% | 475,400 |
| 2024/05/17 | 1,261 | 1,289 | 1,249 | 1,288 | +6 | +0.5% | 270,800 |
| 2024/05/16 | 1,329 | 1,352 | 1,264 | 1,282 | -35 | -2.7% | 522,200 |
| 2024/05/15 | 1,168 | 1,335 | 1,150 | 1,317 | +89 | +7.2% | 1,170,500 |
| 2024/05/14 | 1,202 | 1,245 | 1,200 | 1,228 | +35 | +2.9% | 332,500 |
| 2024/05/13 | 1,198 | 1,212 | 1,187 | 1,193 | -9 | -0.7% | 199,100 |
| 2024/05/10 | 1,210 | 1,215 | 1,190 | 1,202 | +14 | +1.2% | 152,600 |
| 2024/05/09 | 1,200 | 1,208 | 1,183 | 1,188 | -3 | -0.3% | 156,100 |
| 2024/05/08 | 1,215 | 1,230 | 1,188 | 1,191 | -21 | -1.7% | 236,500 |
| 2024/05/07 | 1,190 | 1,221 | 1,181 | 1,212 | +46 | +3.9% | 250,500 |
| 2024/05/02 | 1,176 | 1,176 | 1,151 | 1,166 | +2 | +0.2% | 167,600 |
| 2024/05/01 | 1,190 | 1,190 | 1,159 | 1,164 | -38 | -3.2% | 146,000 |
| 2024/04/30 | 1,165 | 1,203 | 1,157 | 1,202 | +54 | +4.7% | 216,400 |
| 2024/04/26 | 1,159 | 1,160 | 1,131 | 1,148 | ±0 | ±0% | 152,100 |
| 2024/04/25 | 1,161 | 1,164 | 1,146 | 1,148 | -16 | -1.4% | 137,600 |
| 2024/04/24 | 1,174 | 1,180 | 1,161 | 1,164 | +4 | +0.3% | 195,300 |
| 2024/04/23 | 1,153 | 1,174 | 1,138 | 1,160 | +7 | +0.6% | 250,100 |
| 2024/04/22 | 1,126 | 1,168 | 1,126 | 1,153 | +42 | +3.8% | 416,800 |
| 2024/04/19 | 1,141 | 1,141 | 1,104 | 1,111 | -31 | -2.7% | 284,100 |
| 2024/04/18 | 1,134 | 1,167 | 1,131 | 1,142 | +7 | +0.6% | 187,800 |
| 2024/04/17 | 1,152 | 1,157 | 1,132 | 1,135 | -15 | -1.3% | 211,800 |
| 2024/04/16 | 1,161 | 1,161 | 1,135 | 1,150 | -11 | -0.9% | 203,200 |
| 2024/04/15 | 1,180 | 1,184 | 1,141 | 1,161 | -22 | -1.9% | 378,400 |
| 2024/04/12 | 1,175 | 1,189 | 1,167 | 1,183 | +12 | +1% | 161,100 |
| 2024/04/11 | 1,180 | 1,192 | 1,167 | 1,171 | -15 | -1.3% | 204,900 |
| 2024/04/10 | 1,213 | 1,223 | 1,186 | 1,186 | -18 | -1.5% | 227,100 |
| 2024/04/09 | 1,208 | 1,220 | 1,202 | 1,204 | +2 | +0.2% | 194,200 |
| 2024/04/08 | 1,202 | 1,205 | 1,185 | 1,202 | +5 | +0.4% | 273,600 |
| 2024/04/05 | 1,197 | 1,217 | 1,188 | 1,197 | -14 | -1.2% | 375,100 |
| 2024/04/04 | 1,248 | 1,255 | 1,203 | 1,211 | -37 | -3% | 490,700 |
| 2024/04/03 | 1,263 | 1,285 | 1,242 | 1,248 | -30 | -2.3% | 394,300 |
| 2024/04/02 | 1,321 | 1,325 | 1,278 | 1,278 | -53 | -4% | 333,100 |
| 2024/04/01 | 1,303 | 1,341 | 1,296 | 1,331 | +28 | +2.1% | 355,100 |
| 2024/03/29 | 1,296 | 1,314 | 1,287 | 1,303 | +14 | +1.1% | 239,700 |
| 2024/03/28 | 1,318 | 1,327 | 1,289 | 1,289 | -28 | -2.1% | 343,800 |
| 2024/03/27 | 1,333 | 1,338 | 1,315 | 1,317 | -12 | -0.9% | 202,900 |
| 2024/03/26 | 1,326 | 1,333 | 1,311 | 1,329 | -7 | -0.5% | 201,600 |
| 2024/03/25 | 1,338 | 1,354 | 1,319 | 1,336 | -3 | -0.2% | 218,500 |
| 2024/03/22 | 1,331 | 1,343 | 1,315 | 1,339 | -4 | -0.3% | 188,700 |
| 2024/03/21 | 1,359 | 1,368 | 1,339 | 1,343 | -9 | -0.7% | 223,300 |
| 2024/03/19 | 1,345 | 1,365 | 1,318 | 1,352 | +5 | +0.4% | 230,200 |
1～
50
件表示中 / 2742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 | 119,900円 | +71.8% | +57.7% | 0.00% | 13.70倍 | 1.51倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ハニーズＨＬＤ | 165,400円 | +3.9% | -6.5% | 3.33% | 9.60倍 | 1.11倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 188,100円 | +3.9% | +11.3% | 4.41% | 25.22倍 | 1.05倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| エターナルホスヒ | 382,500円 | +22.6% | +110.6% | 0.31% | 25.47倍 | 5.63倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| あみやき | 630,000円 | +12.4% | +21.2% | 1.62% | 26.15倍 | 2.06倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
