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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,563 | 1,582 | 1,523 | 1,548 | -14 | -0.9% | 123,400 |
| 2025/05/22 | 1,528 | 1,581 | 1,523 | 1,562 | +13 | +0.8% | 111,000 |
| 2025/05/21 | 1,538 | 1,581 | 1,533 | 1,549 | +20 | +1.3% | 200,800 |
| 2025/05/20 | 1,525 | 1,543 | 1,495 | 1,529 | -32 | -2% | 313,700 |
| 2025/05/19 | 1,708 | 1,712 | 1,554 | 1,561 | -132 | -7.8% | 538,600 |
| 2025/05/16 | 1,557 | 1,716 | 1,545 | 1,693 | +56 | +3.4% | 707,600 |
| 2025/05/15 | 1,641 | 1,652 | 1,602 | 1,637 | -21 | -1.3% | 250,300 |
| 2025/05/14 | 1,650 | 1,682 | 1,625 | 1,658 | +59 | +3.7% | 531,200 |
| 2025/05/13 | 1,628 | 1,648 | 1,599 | 1,599 | +2 | +0.1% | 293,900 |
| 2025/05/12 | 1,565 | 1,597 | 1,550 | 1,597 | +37 | +2.4% | 199,900 |
| 2025/05/09 | 1,508 | 1,560 | 1,502 | 1,560 | +44 | +2.9% | 186,000 |
| 2025/05/08 | 1,517 | 1,529 | 1,499 | 1,516 | -2 | -0.1% | 123,000 |
| 2025/05/07 | 1,471 | 1,538 | 1,465 | 1,518 | +56 | +3.8% | 350,300 |
| 2025/05/02 | 1,458 | 1,479 | 1,438 | 1,462 | -4 | -0.3% | 164,200 |
| 2025/05/01 | 1,496 | 1,505 | 1,461 | 1,466 | -8 | -0.5% | 156,200 |
| 2025/04/30 | 1,486 | 1,499 | 1,457 | 1,474 | -25 | -1.7% | 255,200 |
| 2025/04/28 | 1,498 | 1,535 | 1,474 | 1,499 | +8 | +0.5% | 218,600 |
| 2025/04/25 | 1,498 | 1,521 | 1,482 | 1,491 | +11 | +0.7% | 202,400 |
| 2025/04/24 | 1,534 | 1,540 | 1,471 | 1,480 | -70 | -4.5% | 262,400 |
| 2025/04/23 | 1,568 | 1,578 | 1,499 | 1,550 | -18 | -1.1% | 367,900 |
| 2025/04/22 | 1,575 | 1,602 | 1,558 | 1,568 | -22 | -1.4% | 322,400 |
| 2025/04/21 | 1,513 | 1,595 | 1,513 | 1,590 | +80 | +5.3% | 429,900 |
| 2025/04/18 | 1,445 | 1,513 | 1,437 | 1,510 | +75 | +5.2% | 449,100 |
| 2025/04/17 | 1,393 | 1,440 | 1,357 | 1,435 | +42 | +3% | 304,700 |
| 2025/04/16 | 1,394 | 1,408 | 1,382 | 1,393 | -20 | -1.4% | 181,300 |
| 2025/04/15 | 1,398 | 1,425 | 1,380 | 1,413 | +37 | +2.7% | 332,700 |
| 2025/04/14 | 1,300 | 1,413 | 1,300 | 1,376 | +77 | +5.9% | 542,100 |
| 2025/04/11 | 1,233 | 1,302 | 1,217 | 1,299 | +70 | +5.7% | 531,200 |
| 2025/04/10 | 1,225 | 1,235 | 1,202 | 1,229 | +60 | +5.1% | 249,400 |
| 2025/04/09 | 1,162 | 1,182 | 1,136 | 1,169 | -1 | -0.1% | 235,800 |
| 2025/04/08 | 1,111 | 1,177 | 1,111 | 1,170 | +117 | +11.1% | 345,500 |
| 2025/04/07 | 1,068 | 1,097 | 1,014 | 1,053 | -105 | -9.1% | 482,400 |
| 2025/04/04 | 1,155 | 1,170 | 1,123 | 1,158 | -23 | -1.9% | 383,100 |
| 2025/04/03 | 1,150 | 1,181 | 1,135 | 1,181 | -25 | -2.1% | 314,400 |
| 2025/04/02 | 1,200 | 1,229 | 1,174 | 1,206 | +7 | +0.6% | 404,000 |
| 2025/04/01 | 1,285 | 1,285 | 1,192 | 1,199 | -143 | -10.7% | 1,053,400 |
| 2025/03/31 | 1,350 | 1,370 | 1,327 | 1,342 | -50 | -3.6% | 266,700 |
| 2025/03/28 | 1,400 | 1,419 | 1,380 | 1,392 | -23 | -1.6% | 193,000 |
| 2025/03/27 | 1,390 | 1,422 | 1,385 | 1,415 | +16 | +1.1% | 234,700 |
| 2025/03/26 | 1,389 | 1,415 | 1,383 | 1,399 | +10 | +0.7% | 202,500 |
| 2025/03/25 | 1,360 | 1,394 | 1,357 | 1,389 | +38 | +2.8% | 220,400 |
| 2025/03/24 | 1,341 | 1,365 | 1,330 | 1,351 | +26 | +2% | 176,000 |
| 2025/03/21 | 1,327 | 1,333 | 1,311 | 1,325 | -14 | -1% | 143,100 |
| 2025/03/19 | 1,317 | 1,355 | 1,310 | 1,339 | +12 | +0.9% | 140,100 |
| 2025/03/18 | 1,334 | 1,349 | 1,323 | 1,327 | +3 | +0.2% | 150,500 |
| 2025/03/17 | 1,322 | 1,338 | 1,309 | 1,324 | +17 | +1.3% | 171,100 |
| 2025/03/14 | 1,270 | 1,311 | 1,266 | 1,307 | +45 | +3.6% | 207,200 |
| 2025/03/13 | 1,292 | 1,296 | 1,253 | 1,262 | -22 | -1.7% | 132,800 |
| 2025/03/12 | 1,257 | 1,297 | 1,257 | 1,284 | +33 | +2.6% | 179,200 |
| 2025/03/11 | 1,254 | 1,257 | 1,221 | 1,251 | -33 | -2.6% | 370,100 |
1～
50
件表示中 / 2980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 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| マミーマート | 548,000円 | +18.2% | +2.8% | 1.82% | 10.96倍 | 1.35倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| キャンドゥ | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
