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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,520 | 1,609 | 1,520 | 1,608 | +92 | +6.1% | 547,500 |
| 2024/12/02 | 1,570 | 1,571 | 1,501 | 1,516 | -63 | -4% | 444,100 |
| 2024/11/29 | 1,590 | 1,595 | 1,566 | 1,579 | -12 | -0.8% | 258,200 |
| 2024/11/28 | 1,610 | 1,630 | 1,584 | 1,591 | -47 | -2.9% | 278,700 |
| 2024/11/27 | 1,626 | 1,652 | 1,609 | 1,638 | +9 | +0.6% | 298,000 |
| 2024/11/26 | 1,697 | 1,710 | 1,621 | 1,629 | -46 | -2.7% | 416,600 |
| 2024/11/25 | 1,690 | 1,706 | 1,662 | 1,675 | +42 | +2.6% | 438,900 |
| 2024/11/22 | 1,647 | 1,662 | 1,623 | 1,633 | -14 | -0.9% | 314,700 |
| 2024/11/21 | 1,615 | 1,668 | 1,606 | 1,647 | +32 | +2% | 525,800 |
| 2024/11/20 | 1,604 | 1,649 | 1,591 | 1,615 | -2 | -0.1% | 608,000 |
| 2024/11/19 | 1,638 | 1,640 | 1,573 | 1,617 | +17 | +1.1% | 1,028,400 |
| 2024/11/18 | 1,500 | 1,610 | 1,493 | 1,600 | +108 | +7.2% | 2,462,500 |
| 2024/11/15 | 1,359 | 1,505 | 1,314 | 1,492 | +285 | +23.6% | 2,801,200 |
| 2024/11/14 | 1,235 | 1,244 | 1,207 | 1,207 | -24 | -1.9% | 232,300 |
| 2024/11/13 | 1,258 | 1,262 | 1,231 | 1,231 | -12 | -1% | 219,700 |
| 2024/11/12 | 1,255 | 1,265 | 1,238 | 1,243 | -7 | -0.6% | 175,300 |
| 2024/11/11 | 1,243 | 1,257 | 1,234 | 1,250 | +1 | +0.1% | 126,600 |
| 2024/11/08 | 1,260 | 1,267 | 1,243 | 1,249 | -9 | -0.7% | 146,900 |
| 2024/11/07 | 1,253 | 1,274 | 1,245 | 1,258 | +14 | +1.1% | 256,500 |
| 2024/11/06 | 1,250 | 1,260 | 1,235 | 1,244 | -6 | -0.5% | 173,700 |
| 2024/11/05 | 1,251 | 1,253 | 1,238 | 1,250 | +7 | +0.6% | 108,900 |
| 2024/11/01 | 1,253 | 1,276 | 1,243 | 1,243 | -24 | -1.9% | 163,700 |
| 2024/10/31 | 1,301 | 1,301 | 1,257 | 1,267 | -33 | -2.5% | 237,500 |
| 2024/10/30 | 1,312 | 1,323 | 1,297 | 1,300 | ±0 | ±0% | 578,300 |
| 2024/10/29 | 1,314 | 1,314 | 1,287 | 1,300 | -12 | -0.9% | 195,900 |
| 2024/10/28 | 1,315 | 1,338 | 1,304 | 1,312 | -3 | -0.2% | 98,000 |
| 2024/10/25 | 1,311 | 1,315 | 1,293 | 1,315 | -5 | -0.4% | 175,200 |
| 2024/10/24 | 1,300 | 1,328 | 1,291 | 1,320 | +20 | +1.5% | 198,200 |
| 2024/10/23 | 1,295 | 1,306 | 1,281 | 1,300 | -10 | -0.8% | 172,900 |
| 2024/10/22 | 1,335 | 1,338 | 1,291 | 1,310 | -29 | -2.2% | 263,700 |
| 2024/10/21 | 1,341 | 1,341 | 1,318 | 1,339 | -14 | -1% | 152,700 |
| 2024/10/18 | 1,391 | 1,410 | 1,353 | 1,353 | -22 | -1.6% | 201,500 |
| 2024/10/17 | 1,364 | 1,389 | 1,356 | 1,375 | +17 | +1.3% | 173,300 |
| 2024/10/16 | 1,396 | 1,418 | 1,358 | 1,358 | -26 | -1.9% | 202,400 |
| 2024/10/15 | 1,367 | 1,391 | 1,356 | 1,384 | +30 | +2.2% | 183,200 |
| 2024/10/11 | 1,361 | 1,378 | 1,334 | 1,354 | -33 | -2.4% | 248,500 |
| 2024/10/10 | 1,350 | 1,424 | 1,342 | 1,387 | +45 | +3.4% | 341,600 |
| 2024/10/09 | 1,337 | 1,354 | 1,331 | 1,342 | +16 | +1.2% | 103,600 |
| 2024/10/08 | 1,358 | 1,365 | 1,326 | 1,326 | -52 | -3.8% | 142,100 |
| 2024/10/07 | 1,370 | 1,393 | 1,349 | 1,378 | +20 | +1.5% | 175,400 |
| 2024/10/04 | 1,362 | 1,378 | 1,354 | 1,358 | -1 | -0.1% | 157,600 |
| 2024/10/03 | 1,385 | 1,393 | 1,326 | 1,359 | -11 | -0.8% | 228,600 |
| 2024/10/02 | 1,390 | 1,402 | 1,360 | 1,370 | -39 | -2.8% | 254,400 |
| 2024/10/01 | 1,415 | 1,426 | 1,407 | 1,409 | -11 | -0.8% | 157,800 |
| 2024/09/30 | 1,446 | 1,478 | 1,416 | 1,420 | -48 | -3.3% | 204,200 |
| 2024/09/27 | 1,445 | 1,470 | 1,437 | 1,468 | +39 | +2.7% | 298,900 |
| 2024/09/26 | 1,383 | 1,429 | 1,360 | 1,429 | +44 | +3.2% | 498,600 |
| 2024/09/25 | 1,365 | 1,409 | 1,365 | 1,385 | +21 | +1.5% | 230,700 |
| 2024/09/24 | 1,356 | 1,376 | 1,347 | 1,364 | +13 | +1% | 173,900 |
| 2024/09/20 | 1,379 | 1,385 | 1,345 | 1,351 | -18 | -1.3% | 136,200 |
1～
50
件表示中 / 2868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 | 160,800円 | +71.8% | +57.7% | 0.00% | 17.45倍 | 1.91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 |
| ゲオＨＤ | 160,300円 | +0.5% | -36.0% | 2.12% | 10.61倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カワチ薬品 | 255,000円 | +1.1% | +1.1% | 3.14% | 10.55倍 | 0.51倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ナフコ | 200,000円 | -1.4% | -44.1% | 2.90% | 31.50倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| 木曽路 | 208,500円 | 0.0% | -9.6% | 1.15% | 48.93倍 | 2.22倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
