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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,990 | 2,046 | 1,968 | 2,020 | +103 | +5.4% | 657,300 |
| 2022/08/29 | 1,877 | 1,929 | 1,847 | 1,917 | -80 | -4% | 515,900 |
| 2022/08/26 | 2,000 | 2,014 | 1,976 | 1,997 | +5 | +0.3% | 195,500 |
| 2022/08/25 | 2,006 | 2,047 | 1,992 | 1,992 | -6 | -0.3% | 257,200 |
| 2022/08/24 | 2,004 | 2,013 | 1,957 | 1,998 | -6 | -0.3% | 296,700 |
| 2022/08/23 | 2,033 | 2,058 | 1,988 | 2,004 | -23 | -1.1% | 363,800 |
| 2022/08/22 | 1,983 | 2,041 | 1,966 | 2,027 | -6 | -0.3% | 345,900 |
| 2022/08/19 | 2,067 | 2,097 | 2,022 | 2,033 | -34 | -1.6% | 368,200 |
| 2022/08/18 | 2,125 | 2,126 | 2,029 | 2,067 | -107 | -4.9% | 723,800 |
| 2022/08/17 | 2,099 | 2,199 | 2,077 | 2,174 | +73 | +3.5% | 935,000 |
| 2022/08/16 | 2,039 | 2,214 | 2,032 | 2,101 | +72 | +3.5% | 1,309,400 |
| 2022/08/15 | 2,112 | 2,139 | 1,966 | 2,029 | -47 | -2.3% | 1,616,500 |
| 2022/08/12 | 1,810 | 2,076 | 1,788 | 2,076 | +400 | +23.9% | 3,037,600 |
| 2022/08/10 | 1,724 | 1,741 | 1,673 | 1,676 | -88 | -5% | 955,600 |
| 2022/08/09 | 1,765 | 1,775 | 1,736 | 1,764 | +1 | +0.1% | 423,500 |
| 2022/08/08 | 1,750 | 1,766 | 1,686 | 1,763 | -1 | -0.1% | 765,900 |
| 2022/08/05 | 1,795 | 1,807 | 1,745 | 1,764 | -28 | -1.6% | 506,900 |
| 2022/08/04 | 1,789 | 1,808 | 1,757 | 1,792 | +25 | +1.4% | 412,700 |
| 2022/08/03 | 1,752 | 1,788 | 1,733 | 1,767 | +46 | +2.7% | 497,500 |
| 2022/08/02 | 1,800 | 1,805 | 1,710 | 1,721 | -89 | -4.9% | 521,300 |
| 2022/08/01 | 1,767 | 1,810 | 1,721 | 1,810 | +30 | +1.7% | 509,900 |
| 2022/07/29 | 1,747 | 1,795 | 1,747 | 1,780 | +30 | +1.7% | 295,400 |
| 2022/07/28 | 1,733 | 1,772 | 1,718 | 1,750 | +41 | +2.4% | 391,800 |
| 2022/07/27 | 1,708 | 1,745 | 1,682 | 1,709 | -10 | -0.6% | 429,100 |
| 2022/07/26 | 1,716 | 1,730 | 1,691 | 1,719 | -16 | -0.9% | 425,000 |
| 2022/07/25 | 1,731 | 1,747 | 1,710 | 1,735 | -54 | -3% | 645,100 |
| 2022/07/22 | 1,787 | 1,803 | 1,711 | 1,789 | -17 | -0.9% | 848,800 |
| 2022/07/21 | 1,814 | 1,816 | 1,771 | 1,806 | +9 | +0.5% | 663,800 |
| 2022/07/20 | 1,794 | 1,803 | 1,762 | 1,797 | +9 | +0.5% | 400,400 |
| 2022/07/19 | 1,799 | 1,800 | 1,735 | 1,788 | +5 | +0.3% | 306,000 |
| 2022/07/15 | 1,800 | 1,812 | 1,774 | 1,783 | -50 | -2.7% | 421,000 |
| 2022/07/14 | 1,786 | 1,840 | 1,762 | 1,833 | +23 | +1.3% | 448,100 |
| 2022/07/13 | 1,762 | 1,839 | 1,743 | 1,810 | +30 | +1.7% | 530,000 |
| 2022/07/12 | 1,747 | 1,781 | 1,729 | 1,780 | -15 | -0.8% | 380,300 |
| 2022/07/11 | 1,766 | 1,808 | 1,752 | 1,795 | +34 | +1.9% | 524,100 |
| 2022/07/08 | 1,750 | 1,768 | 1,695 | 1,761 | +46 | +2.7% | 505,100 |
| 2022/07/07 | 1,720 | 1,738 | 1,671 | 1,715 | -12 | -0.7% | 404,800 |
| 2022/07/06 | 1,680 | 1,770 | 1,679 | 1,727 | +91 | +5.6% | 830,500 |
| 2022/07/05 | 1,626 | 1,673 | 1,606 | 1,636 | +35 | +2.2% | 475,200 |
| 2022/07/04 | 1,603 | 1,650 | 1,583 | 1,601 | -2 | -0.1% | 573,300 |
| 2022/07/01 | 1,624 | 1,661 | 1,584 | 1,603 | -50 | -3% | 558,600 |
| 2022/06/30 | 1,759 | 1,759 | 1,627 | 1,653 | +47 | +2.9% | 1,568,700 |
| 2022/06/29 | 1,569 | 1,617 | 1,535 | 1,606 | +12 | +0.8% | 467,200 |
| 2022/06/28 | 1,550 | 1,625 | 1,548 | 1,594 | +15 | +0.9% | 470,600 |
| 2022/06/27 | 1,560 | 1,589 | 1,524 | 1,579 | +25 | +1.6% | 466,000 |
| 2022/06/24 | 1,453 | 1,558 | 1,446 | 1,554 | +113 | +7.8% | 562,200 |
| 2022/06/23 | 1,474 | 1,505 | 1,434 | 1,441 | -32 | -2.2% | 486,800 |
| 2022/06/22 | 1,495 | 1,522 | 1,456 | 1,473 | +27 | +1.9% | 474,200 |
| 2022/06/21 | 1,455 | 1,473 | 1,423 | 1,446 | +19 | +1.3% | 606,300 |
| 2022/06/20 | 1,477 | 1,489 | 1,411 | 1,427 | -25 | -1.7% | 425,500 |
701～
750
件表示中 / 3013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 | 165,200円 | +5.5% | +21.9% | 0.97% | 14.34倍 | 1.89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 | 164,300円 | +9.9% | -10.0% | 2.07% | 11.87倍 | 0.72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 |
| Ｕアローズ | 213,500円 | +9.8% | +5.8% | 3.47% | 11.60倍 | 1.56倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 山岡家 | 594,000円 | +12.8% | +6.5% | 0.10% | 19.62倍 | 8.69倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| マミーマート | 556,000円 | +18.2% | +2.8% | 1.80% | 11.12倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
