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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,587 | 1,625 | 1,558 | 1,578 | -14 | -0.9% | 506,500 |
| 2022/11/04 | 1,598 | 1,613 | 1,576 | 1,592 | -38 | -2.3% | 342,100 |
| 2022/11/02 | 1,643 | 1,658 | 1,620 | 1,630 | -14 | -0.9% | 288,400 |
| 2022/11/01 | 1,683 | 1,684 | 1,630 | 1,644 | -39 | -2.3% | 429,700 |
| 2022/10/31 | 1,738 | 1,742 | 1,666 | 1,683 | -32 | -1.9% | 346,500 |
| 2022/10/28 | 1,703 | 1,736 | 1,687 | 1,715 | -5 | -0.3% | 509,700 |
| 2022/10/27 | 1,784 | 1,788 | 1,711 | 1,720 | -64 | -3.6% | 420,000 |
| 2022/10/26 | 1,787 | 1,823 | 1,775 | 1,784 | +19 | +1.1% | 506,900 |
| 2022/10/25 | 1,680 | 1,804 | 1,647 | 1,765 | +79 | +4.7% | 790,300 |
| 2022/10/24 | 1,700 | 1,741 | 1,686 | 1,686 | -8 | -0.5% | 285,700 |
| 2022/10/21 | 1,697 | 1,715 | 1,672 | 1,694 | +26 | +1.6% | 298,300 |
| 2022/10/20 | 1,726 | 1,750 | 1,666 | 1,668 | -98 | -5.5% | 593,400 |
| 2022/10/19 | 1,752 | 1,792 | 1,746 | 1,766 | +16 | +0.9% | 437,900 |
| 2022/10/18 | 1,768 | 1,784 | 1,747 | 1,750 | +10 | +0.6% | 252,300 |
| 2022/10/17 | 1,701 | 1,760 | 1,685 | 1,740 | -1 | -0.1% | 345,300 |
| 2022/10/14 | 1,740 | 1,758 | 1,719 | 1,741 | +37 | +2.2% | 260,100 |
| 2022/10/13 | 1,750 | 1,758 | 1,676 | 1,704 | -49 | -2.8% | 236,700 |
| 2022/10/12 | 1,793 | 1,793 | 1,745 | 1,753 | ±0 | ±0% | 479,400 |
| 2022/10/11 | 1,770 | 1,813 | 1,747 | 1,753 | -47 | -2.6% | 387,300 |
| 2022/10/07 | 1,801 | 1,823 | 1,787 | 1,800 | +11 | +0.6% | 524,700 |
| 2022/10/06 | 1,728 | 1,798 | 1,717 | 1,789 | +63 | +3.7% | 434,700 |
| 2022/10/05 | 1,716 | 1,726 | 1,674 | 1,726 | +16 | +0.9% | 381,000 |
| 2022/10/04 | 1,668 | 1,712 | 1,656 | 1,710 | +76 | +4.7% | 294,800 |
| 2022/10/03 | 1,633 | 1,650 | 1,566 | 1,634 | -11 | -0.7% | 403,800 |
| 2022/09/30 | 1,638 | 1,661 | 1,618 | 1,645 | -33 | -2% | 305,000 |
| 2022/09/29 | 1,730 | 1,738 | 1,678 | 1,678 | -12 | -0.7% | 248,500 |
| 2022/09/28 | 1,754 | 1,763 | 1,672 | 1,690 | -51 | -2.9% | 413,100 |
| 2022/09/27 | 1,726 | 1,772 | 1,700 | 1,741 | +75 | +4.5% | 608,800 |
| 2022/09/26 | 1,650 | 1,690 | 1,640 | 1,666 | -12 | -0.7% | 265,700 |
| 2022/09/22 | 1,650 | 1,696 | 1,628 | 1,678 | +1 | +0.1% | 474,200 |
| 2022/09/21 | 1,734 | 1,750 | 1,663 | 1,677 | -73 | -4.2% | 440,500 |
| 2022/09/20 | 1,768 | 1,794 | 1,726 | 1,750 | -21 | -1.2% | 352,300 |
| 2022/09/16 | 1,816 | 1,818 | 1,736 | 1,771 | -106 | -5.6% | 768,600 |
| 2022/09/15 | 1,848 | 1,885 | 1,812 | 1,877 | +79 | +4.4% | 743,500 |
| 2022/09/14 | 1,745 | 1,822 | 1,724 | 1,798 | -2 | -0.1% | 346,300 |
| 2022/09/13 | 1,789 | 1,813 | 1,775 | 1,800 | +30 | +1.7% | 590,200 |
| 2022/09/12 | 1,727 | 1,794 | 1,687 | 1,770 | +50 | +2.9% | 819,600 |
| 2022/09/09 | 1,781 | 1,791 | 1,704 | 1,720 | -76 | -4.2% | 1,128,400 |
| 2022/09/08 | 1,850 | 1,850 | 1,736 | 1,796 | -22 | -1.2% | 721,900 |
| 2022/09/07 | 1,855 | 1,855 | 1,763 | 1,818 | -62 | -3.3% | 592,600 |
| 2022/09/06 | 1,964 | 1,990 | 1,846 | 1,880 | -134 | -6.7% | 773,400 |
| 2022/09/05 | 1,932 | 2,016 | 1,908 | 2,014 | +82 | +4.2% | 419,900 |
| 2022/09/02 | 1,892 | 1,937 | 1,865 | 1,932 | +48 | +2.5% | 298,100 |
| 2022/09/01 | 1,909 | 1,927 | 1,877 | 1,884 | -33 | -1.7% | 310,200 |
| 2022/08/31 | 1,986 | 1,993 | 1,913 | 1,917 | -103 | -5.1% | 653,100 |
| 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 |
701～
750
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
