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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,767 | 1,768 | 1,731 | 1,765 | +6 | +0.3% | 3,800 |
| 2023/11/14 | 1,726 | 1,759 | 1,726 | 1,759 | +33 | +1.9% | 4,300 |
| 2023/11/13 | 1,753 | 1,753 | 1,725 | 1,726 | +2 | +0.1% | 800 |
| 2023/11/10 | 1,750 | 1,752 | 1,721 | 1,724 | -26 | -1.5% | 2,400 |
| 2023/11/09 | 1,789 | 1,789 | 1,750 | 1,750 | -38 | -2.1% | 3,900 |
| 2023/11/08 | 1,788 | 1,789 | 1,773 | 1,788 | -11 | -0.6% | 2,000 |
| 2023/11/07 | 1,790 | 1,799 | 1,756 | 1,799 | +1 | +0.1% | 1,900 |
| 2023/11/06 | 1,800 | 1,800 | 1,757 | 1,798 | +11 | +0.6% | 3,900 |
| 2023/11/02 | 1,785 | 1,789 | 1,735 | 1,787 | +9 | +0.5% | 2,800 |
| 2023/11/01 | 1,748 | 1,778 | 1,717 | 1,778 | +35 | +2% | 5,800 |
| 2023/10/31 | 1,748 | 1,748 | 1,690 | 1,743 | -4 | -0.2% | 3,000 |
| 2023/10/30 | 1,750 | 1,750 | 1,703 | 1,747 | +23 | +1.3% | 7,700 |
| 2023/10/27 | 1,697 | 1,731 | 1,690 | 1,724 | +17 | +1% | 3,100 |
| 2023/10/26 | 1,740 | 1,750 | 1,698 | 1,707 | -15 | -0.9% | 4,300 |
| 2023/10/25 | 1,640 | 1,758 | 1,635 | 1,722 | +89 | +5.5% | 11,100 |
| 2023/10/24 | 1,660 | 1,666 | 1,621 | 1,633 | -28 | -1.7% | 6,100 |
| 2023/10/23 | 1,679 | 1,699 | 1,661 | 1,661 | -19 | -1.1% | 2,300 |
| 2023/10/20 | 1,726 | 1,726 | 1,650 | 1,680 | -29 | -1.7% | 8,500 |
| 2023/10/19 | 1,703 | 1,709 | 1,690 | 1,709 | -7 | -0.4% | 3,500 |
| 2023/10/18 | 1,742 | 1,742 | 1,702 | 1,716 | -23 | -1.3% | 3,700 |
| 2023/10/17 | 1,749 | 1,749 | 1,708 | 1,739 | +17 | +1% | 3,000 |
| 2023/10/16 | 1,770 | 1,770 | 1,717 | 1,722 | -39 | -2.2% | 6,000 |
| 2023/10/13 | 1,790 | 1,822 | 1,761 | 1,761 | -55 | -3% | 3,800 |
| 2023/10/12 | 1,826 | 1,826 | 1,800 | 1,816 | +14 | +0.8% | 8,500 |
| 2023/10/11 | 1,807 | 1,821 | 1,802 | 1,802 | +8 | +0.4% | 4,300 |
| 2023/10/10 | 1,771 | 1,805 | 1,771 | 1,794 | +27 | +1.5% | 6,400 |
| 2023/10/06 | 1,790 | 1,800 | 1,755 | 1,767 | -7 | -0.4% | 6,900 |
| 2023/10/05 | 1,711 | 1,789 | 1,711 | 1,774 | +63 | +3.7% | 6,300 |
| 2023/10/04 | 1,600 | 1,729 | 1,600 | 1,711 | +31 | +1.8% | 17,000 |
| 2023/10/03 | 1,829 | 1,829 | 1,650 | 1,680 | -152 | -8.3% | 40,000 |
| 2023/10/02 | 1,860 | 1,871 | 1,832 | 1,832 | -41 | -2.2% | 8,500 |
| 2023/09/29 | 1,850 | 1,878 | 1,850 | 1,873 | +13 | +0.7% | 11,800 |
| 2023/09/28 | 1,900 | 1,900 | 1,825 | 1,860 | -80 | -4.1% | 19,100 |
| 2023/09/27 | 2,000 | 2,040 | 1,935 | 1,940 | -55 | -2.8% | 56,000 |
101～
150
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
