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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 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 |
| 2025/03/10 | 1,275 | 1,286 | 1,258 | 1,284 | +22 | +1.7% | 155,600 |
| 2025/03/07 | 1,268 | 1,268 | 1,249 | 1,262 | -10 | -0.8% | 137,500 |
| 2025/03/06 | 1,283 | 1,291 | 1,268 | 1,272 | +6 | +0.5% | 166,000 |
| 2025/03/05 | 1,264 | 1,278 | 1,252 | 1,266 | +10 | +0.8% | 205,800 |
| 2025/03/04 | 1,245 | 1,257 | 1,233 | 1,256 | -4 | -0.3% | 266,600 |
| 2025/03/03 | 1,260 | 1,273 | 1,247 | 1,260 | -5 | -0.4% | 199,500 |
| 2025/02/28 | 1,285 | 1,300 | 1,236 | 1,265 | -5 | -0.4% | 317,200 |
| 2025/02/27 | 1,285 | 1,291 | 1,247 | 1,270 | -15 | -1.2% | 240,700 |
| 2025/02/26 | 1,298 | 1,313 | 1,273 | 1,285 | -13 | -1% | 161,900 |
| 2025/02/25 | 1,310 | 1,325 | 1,290 | 1,298 | -29 | -2.2% | 208,600 |
| 2025/02/21 | 1,322 | 1,342 | 1,316 | 1,327 | -6 | -0.5% | 134,400 |
| 2025/02/20 | 1,356 | 1,356 | 1,320 | 1,333 | -17 | -1.3% | 177,900 |
| 2025/02/19 | 1,331 | 1,372 | 1,323 | 1,350 | +10 | +0.7% | 225,200 |
| 2025/02/18 | 1,310 | 1,344 | 1,303 | 1,340 | +22 | +1.7% | 155,800 |
| 2025/02/17 | 1,360 | 1,364 | 1,311 | 1,318 | -46 | -3.4% | 241,700 |
| 2025/02/14 | 1,381 | 1,387 | 1,351 | 1,364 | -34 | -2.4% | 195,500 |
| 2025/02/13 | 1,390 | 1,408 | 1,337 | 1,398 | -15 | -1.1% | 419,900 |
| 2025/02/12 | 1,410 | 1,429 | 1,391 | 1,413 | +6 | +0.4% | 236,700 |
| 2025/02/10 | 1,400 | 1,413 | 1,395 | 1,407 | -9 | -0.6% | 234,400 |
| 2025/02/07 | 1,439 | 1,455 | 1,416 | 1,416 | -39 | -2.7% | 163,800 |
| 2025/02/06 | 1,454 | 1,467 | 1,449 | 1,455 | +1 | +0.1% | 125,700 |
| 2025/02/05 | 1,472 | 1,486 | 1,435 | 1,454 | +24 | +1.7% | 168,900 |
| 2025/02/04 | 1,460 | 1,467 | 1,424 | 1,430 | -37 | -2.5% | 244,600 |
| 2025/02/03 | 1,523 | 1,541 | 1,467 | 1,467 | -26 | -1.7% | 234,800 |
1～
50
件表示中 / 2956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 | 143,100円 | +71.8% | +58.4% | 0.00% | 15.53倍 | 1.71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 | 511,000円 | +15.1% | -3.7% | 1.86% | 10.76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 |
| ＢＥＥＮＯＳ | 399,500円 | -27.7% | +17.1% | 0.00% | 27.83倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 180,000円 | +10.9% | - | 1.11% | 746.88倍 | 1.61倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 168,700円 | +9.7% | +22.0% | 0.59% | 37.84倍 | 2.93倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
