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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +1 | +0.1% | 3,800 |
| 2024/02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +5 | +0.3% | 3,100 |
| 2024/02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -1 | -0.1% | 3,100 |
| 2024/02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +24 | +1.3% | 2,900 |
| 2024/02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +1 | +0.1% | 1,300 |
| 2024/02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +12 | +0.7% | 1,800 |
| 2024/02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -50 | -2.7% | 10,700 |
| 2024/02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -11 | -0.6% | 2,300 |
| 2024/02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -1 | -0.1% | 8,300 |
| 2024/02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +24 | +1.3% | 6,000 |
| 2024/02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -4 | -0.2% | 2,600 |
| 2024/02/07 | 1,853 | 1,853 | 1,844 | 1,844 | ±0 | ±0% | 900 |
| 2024/02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -6 | -0.3% | 1,100 |
| 2024/02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +9 | +0.5% | 3,300 |
| 2024/02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +1 | +0.1% | 3,000 |
| 2024/02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +6 | +0.3% | 1,700 |
| 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 |
51～
100
件表示中 / 2234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 | 174,000円 | +3.5% | 0.0% | 0.00% | 56.51倍 | 6.95倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
| ハウスローゼ | 159,200円 | +5.4% | +54.3% | 1.57% | 74.12倍 | 1.33倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| ペッパー | 12,300円 | -5.0% | - | 0.00% | - | 2.82倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| セキチュー | 122,600円 | -1.3% | -30.9% | 1.63% | 18.87倍 | 0.60倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| アスモ | 45,000円 | +3.9% | +63.2% | 2.22% | 16.38倍 | 0.95倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
