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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/20 | 1,867 | 1,880 | 1,812 | 1,838 | -28 | -1.5% | 196,100 |
| 2025/08/19 | 1,890 | 1,897 | 1,863 | 1,866 | -9 | -0.5% | 165,900 |
| 2025/08/18 | 1,848 | 1,898 | 1,830 | 1,875 | +19 | +1% | 229,800 |
| 2025/08/15 | 1,936 | 1,947 | 1,838 | 1,856 | -80 | -4.1% | 403,800 |
| 2025/08/14 | 1,930 | 1,997 | 1,901 | 1,936 | +163 | +9.2% | 904,000 |
| 2025/08/13 | 1,795 | 1,801 | 1,769 | 1,773 | -2 | -0.1% | 298,400 |
| 2025/08/12 | 1,807 | 1,807 | 1,764 | 1,775 | -30 | -1.7% | 171,300 |
| 2025/08/08 | 1,850 | 1,850 | 1,800 | 1,805 | -41 | -2.2% | 222,600 |
| 2025/08/07 | 1,821 | 1,865 | 1,820 | 1,846 | +29 | +1.6% | 223,400 |
| 2025/08/06 | 1,820 | 1,822 | 1,792 | 1,817 | +4 | +0.2% | 118,700 |
| 2025/08/05 | 1,814 | 1,826 | 1,796 | 1,813 | +1 | +0.1% | 132,600 |
| 2025/08/04 | 1,791 | 1,815 | 1,769 | 1,812 | +9 | +0.5% | 277,900 |
| 2025/08/01 | 1,743 | 1,817 | 1,743 | 1,803 | +70 | +4% | 387,400 |
| 2025/07/31 | 1,678 | 1,734 | 1,671 | 1,733 | +55 | +3.3% | 138,800 |
| 2025/07/30 | 1,670 | 1,683 | 1,650 | 1,678 | +13 | +0.8% | 97,100 |
| 2025/07/29 | 1,671 | 1,674 | 1,657 | 1,665 | -20 | -1.2% | 68,600 |
| 2025/07/28 | 1,709 | 1,710 | 1,674 | 1,685 | -32 | -1.9% | 83,800 |
| 2025/07/25 | 1,713 | 1,737 | 1,686 | 1,717 | +4 | +0.2% | 135,900 |
| 2025/07/24 | 1,678 | 1,716 | 1,650 | 1,713 | +34 | +2% | 135,600 |
| 2025/07/23 | 1,705 | 1,711 | 1,656 | 1,679 | -25 | -1.5% | 163,200 |
| 2025/07/22 | 1,678 | 1,750 | 1,675 | 1,704 | +20 | +1.2% | 217,000 |
| 2025/07/18 | 1,679 | 1,713 | 1,679 | 1,684 | +5 | +0.3% | 84,100 |
| 2025/07/17 | 1,684 | 1,692 | 1,673 | 1,679 | +2 | +0.1% | 69,500 |
| 2025/07/16 | 1,662 | 1,708 | 1,660 | 1,677 | +20 | +1.2% | 127,300 |
| 2025/07/15 | 1,678 | 1,688 | 1,647 | 1,657 | -8 | -0.5% | 68,300 |
| 2025/07/14 | 1,647 | 1,686 | 1,640 | 1,665 | +13 | +0.8% | 94,700 |
| 2025/07/11 | 1,641 | 1,660 | 1,636 | 1,652 | +7 | +0.4% | 82,000 |
| 2025/07/10 | 1,662 | 1,664 | 1,640 | 1,645 | -23 | -1.4% | 124,000 |
| 2025/07/09 | 1,671 | 1,684 | 1,650 | 1,668 | +20 | +1.2% | 76,500 |
| 2025/07/08 | 1,649 | 1,673 | 1,627 | 1,648 | +9 | +0.5% | 124,900 |
| 2025/07/07 | 1,650 | 1,690 | 1,634 | 1,639 | -5 | -0.3% | 109,400 |
| 2025/07/04 | 1,665 | 1,669 | 1,639 | 1,644 | -13 | -0.8% | 89,800 |
| 2025/07/03 | 1,660 | 1,673 | 1,617 | 1,657 | -13 | -0.8% | 181,200 |
1～
50
件表示中 / 3058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 | 162,200円 | +5.5% | +21.9% | 0.99% | 14.08倍 | 1.85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 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ギフトＨＤ | 313,500円 | +26.4% | +21.8% | 0.70% | 28.51倍 | 6.66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 |
| キャンドゥ | 365,500円 | +10.1% | +22.0% | 0.47% | 584.80倍 | 5.61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 | 50,000円 | +5.2% | +18.2% | 4.80% | 8.30倍 | 0.82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
