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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,700 | 1,737 | 1,696 | 1,712 | +8 | +0.5% | 182,100 |
| 2025/10/31 | 1,670 | 1,705 | 1,656 | 1,704 | +46 | +2.8% | 173,100 |
| 2025/10/30 | 1,674 | 1,684 | 1,632 | 1,658 | +3 | +0.2% | 352,500 |
| 2025/10/29 | 1,682 | 1,695 | 1,655 | 1,655 | -27 | -1.6% | 183,200 |
| 2025/10/28 | 1,794 | 1,794 | 1,678 | 1,682 | -113 | -6.3% | 315,900 |
| 2025/10/27 | 1,772 | 1,809 | 1,759 | 1,795 | +55 | +3.2% | 193,700 |
| 2025/10/24 | 1,770 | 1,788 | 1,740 | 1,740 | -40 | -2.2% | 198,500 |
| 2025/10/23 | 1,800 | 1,814 | 1,774 | 1,780 | -39 | -2.1% | 168,500 |
| 2025/10/22 | 1,796 | 1,831 | 1,796 | 1,819 | +39 | +2.2% | 207,200 |
| 2025/10/21 | 1,725 | 1,780 | 1,700 | 1,780 | +80 | +4.7% | 240,500 |
| 2025/10/20 | 1,711 | 1,726 | 1,691 | 1,700 | +29 | +1.7% | 196,700 |
| 2025/10/17 | 1,705 | 1,721 | 1,661 | 1,671 | -48 | -2.8% | 155,400 |
| 2025/10/16 | 1,690 | 1,719 | 1,686 | 1,719 | +48 | +2.9% | 198,500 |
| 2025/10/15 | 1,617 | 1,690 | 1,617 | 1,671 | +52 | +3.2% | 159,900 |
| 2025/10/14 | 1,616 | 1,637 | 1,601 | 1,619 | +2 | +0.1% | 171,500 |
| 2025/10/10 | 1,606 | 1,628 | 1,592 | 1,617 | -13 | -0.8% | 162,200 |
| 2025/10/09 | 1,650 | 1,682 | 1,606 | 1,630 | -34 | -2% | 226,300 |
| 2025/10/08 | 1,680 | 1,693 | 1,660 | 1,664 | +2 | +0.1% | 252,900 |
| 2025/10/07 | 1,759 | 1,780 | 1,662 | 1,662 | -116 | -6.5% | 411,900 |
| 2025/10/06 | 1,753 | 1,788 | 1,709 | 1,778 | +65 | +3.8% | 233,800 |
| 2025/10/03 | 1,661 | 1,738 | 1,652 | 1,713 | +42 | +2.5% | 184,200 |
| 2025/10/02 | 1,710 | 1,715 | 1,669 | 1,671 | -44 | -2.6% | 258,900 |
| 2025/10/01 | 1,770 | 1,780 | 1,715 | 1,715 | -62 | -3.5% | 176,700 |
| 2025/09/30 | 1,744 | 1,787 | 1,729 | 1,777 | +33 | +1.9% | 213,000 |
| 2025/09/29 | 1,791 | 1,800 | 1,738 | 1,744 | -80 | -4.4% | 212,700 |
| 2025/09/26 | 1,799 | 1,824 | 1,794 | 1,824 | +25 | +1.4% | 234,500 |
| 2025/09/25 | 1,731 | 1,806 | 1,731 | 1,799 | +78 | +4.5% | 307,100 |
| 2025/09/24 | 1,715 | 1,729 | 1,699 | 1,721 | +3 | +0.2% | 205,600 |
| 2025/09/22 | 1,709 | 1,734 | 1,690 | 1,718 | -14 | -0.8% | 200,900 |
| 2025/09/19 | 1,756 | 1,810 | 1,721 | 1,732 | -35 | -2% | 396,600 |
| 2025/09/18 | 1,740 | 1,771 | 1,714 | 1,767 | +33 | +1.9% | 308,800 |
| 2025/09/17 | 1,656 | 1,739 | 1,630 | 1,734 | +90 | +5.5% | 428,700 |
| 2025/09/16 | 1,636 | 1,659 | 1,609 | 1,644 | +22 | +1.4% | 203,900 |
| 2025/09/12 | 1,601 | 1,623 | 1,590 | 1,622 | +7 | +0.4% | 125,300 |
| 2025/09/11 | 1,607 | 1,615 | 1,590 | 1,615 | +8 | +0.5% | 133,100 |
| 2025/09/10 | 1,602 | 1,612 | 1,583 | 1,607 | +5 | +0.3% | 139,500 |
| 2025/09/09 | 1,590 | 1,624 | 1,589 | 1,602 | +15 | +0.9% | 165,800 |
| 2025/09/08 | 1,605 | 1,613 | 1,582 | 1,587 | -10 | -0.6% | 145,600 |
| 2025/09/05 | 1,595 | 1,604 | 1,579 | 1,597 | +3 | +0.2% | 161,500 |
| 2025/09/04 | 1,610 | 1,622 | 1,591 | 1,594 | -16 | -1% | 155,100 |
| 2025/09/03 | 1,575 | 1,630 | 1,572 | 1,610 | +16 | +1% | 257,400 |
| 2025/09/02 | 1,600 | 1,604 | 1,574 | 1,594 | -6 | -0.4% | 191,800 |
| 2025/09/01 | 1,604 | 1,633 | 1,580 | 1,600 | -31 | -1.9% | 276,300 |
| 2025/08/29 | 1,664 | 1,666 | 1,620 | 1,631 | -48 | -2.9% | 230,300 |
| 2025/08/28 | 1,695 | 1,708 | 1,675 | 1,679 | -16 | -0.9% | 145,200 |
| 2025/08/27 | 1,730 | 1,732 | 1,695 | 1,695 | -50 | -2.9% | 171,000 |
| 2025/08/26 | 1,784 | 1,785 | 1,740 | 1,745 | +1 | +0.1% | 140,400 |
| 2025/08/25 | 1,748 | 1,755 | 1,728 | 1,744 | -3 | -0.2% | 209,800 |
| 2025/08/22 | 1,809 | 1,809 | 1,747 | 1,747 | -75 | -4.1% | 219,600 |
| 2025/08/21 | 1,834 | 1,846 | 1,816 | 1,822 | -16 | -0.9% | 113,700 |
1～
50
件表示中 / 3091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 | 171,200円 | +5.5% | +21.9% | 0.93% | 14.87倍 | 1.96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 |
| サーラ | 104,000円 | +9.4% | -6.0% | 3.08% | 13.09倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 木曽路 | 236,000円 | +1.5% | +10.0% | 1.27% | 32.58倍 | 2.19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 |
| ゲオＨＤ | 162,000円 | +9.9% | -10.0% | 2.10% | 11.72倍 | 0.71倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| ギフトＨＤ | 309,500円 | +26.4% | +21.8% | 0.71% | 28.15倍 | 6.58倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
