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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 2,684 | 2,705 | 2,622 | 2,632 | -95 | -3.5% | 258,700 |
| 2022/01/18 | 2,779 | 2,812 | 2,681 | 2,727 | -25 | -0.9% | 232,900 |
| 2022/01/17 | 2,749 | 2,787 | 2,705 | 2,752 | +13 | +0.5% | 192,900 |
| 2022/01/14 | 2,815 | 2,834 | 2,678 | 2,739 | -115 | -4% | 295,300 |
| 2022/01/13 | 2,944 | 2,964 | 2,850 | 2,854 | -56 | -1.9% | 194,200 |
| 2022/01/12 | 2,863 | 2,917 | 2,843 | 2,910 | +41 | +1.4% | 280,600 |
| 2022/01/11 | 2,960 | 2,970 | 2,800 | 2,869 | -81 | -2.7% | 369,800 |
| 2022/01/07 | 2,869 | 2,978 | 2,851 | 2,950 | +205 | +7.5% | 845,100 |
| 2022/01/06 | 2,650 | 2,765 | 2,636 | 2,745 | +89 | +3.4% | 476,900 |
| 2022/01/05 | 2,762 | 2,780 | 2,625 | 2,656 | -203 | -7.1% | 768,100 |
| 2022/01/04 | 3,055 | 3,055 | 2,853 | 2,859 | -236 | -7.6% | 778,200 |
| 2021/12/30 | 3,040 | 3,135 | 2,988 | 3,095 | +20 | +0.7% | 310,100 |
| 2021/12/29 | 2,999 | 3,090 | 2,995 | 3,075 | +81 | +2.7% | 148,900 |
| 2021/12/28 | 2,930 | 2,994 | 2,920 | 2,994 | +68 | +2.3% | 214,400 |
| 2021/12/27 | 2,933 | 2,948 | 2,866 | 2,926 | -7 | -0.2% | 325,200 |
| 2021/12/24 | 2,945 | 2,994 | 2,928 | 2,933 | +15 | +0.5% | 168,800 |
| 2021/12/23 | 2,950 | 2,999 | 2,894 | 2,918 | -34 | -1.2% | 234,200 |
| 2021/12/22 | 2,910 | 2,972 | 2,891 | 2,952 | +72 | +2.5% | 290,300 |
| 2021/12/21 | 2,920 | 2,946 | 2,854 | 2,880 | -37 | -1.3% | 276,000 |
| 2021/12/20 | 2,946 | 3,020 | 2,916 | 2,917 | -2 | -0.1% | 382,800 |
| 2021/12/17 | 3,015 | 3,020 | 2,905 | 2,919 | -23 | -0.8% | 304,700 |
| 2021/12/16 | 3,080 | 3,085 | 2,936 | 2,942 | -68 | -2.3% | 193,700 |
| 2021/12/15 | 2,988 | 3,025 | 2,952 | 3,010 | +13 | +0.4% | 227,700 |
| 2021/12/14 | 3,075 | 3,095 | 2,988 | 2,997 | -43 | -1.4% | 257,700 |
| 2021/12/13 | 3,130 | 3,165 | 3,025 | 3,040 | -100 | -3.2% | 247,200 |
| 2021/12/10 | 3,235 | 3,245 | 3,130 | 3,140 | -65 | -2% | 291,000 |
| 2021/12/09 | 3,315 | 3,355 | 3,200 | 3,205 | -65 | -2% | 195,500 |
| 2021/12/08 | 3,350 | 3,380 | 3,255 | 3,270 | -75 | -2.2% | 249,800 |
| 2021/12/07 | 3,280 | 3,360 | 3,235 | 3,345 | +110 | +3.4% | 226,400 |
| 2021/12/06 | 3,235 | 3,280 | 3,175 | 3,235 | +40 | +1.3% | 156,500 |
| 2021/12/03 | 3,150 | 3,205 | 3,085 | 3,195 | +70 | +2.2% | 230,500 |
| 2021/12/02 | 3,255 | 3,290 | 3,125 | 3,125 | -200 | -6% | 281,400 |
| 2021/12/01 | 3,290 | 3,370 | 3,210 | 3,325 | -15 | -0.4% | 261,500 |
| 2021/11/30 | 3,440 | 3,470 | 3,300 | 3,340 | -100 | -2.9% | 347,900 |
| 2021/11/29 | 3,375 | 3,590 | 3,355 | 3,440 | +70 | +2.1% | 429,600 |
| 2021/11/26 | 3,435 | 3,440 | 3,315 | 3,370 | -80 | -2.3% | 251,800 |
| 2021/11/25 | 3,555 | 3,610 | 3,450 | 3,450 | -35 | -1% | 183,500 |
| 2021/11/24 | 3,560 | 3,570 | 3,465 | 3,485 | -135 | -3.7% | 285,400 |
| 2021/11/22 | 3,590 | 3,625 | 3,500 | 3,620 | +30 | +0.8% | 179,800 |
| 2021/11/19 | 3,665 | 3,730 | 3,585 | 3,590 | -110 | -3% | 254,700 |
| 2021/11/18 | 3,655 | 3,715 | 3,550 | 3,700 | +15 | +0.4% | 347,100 |
| 2021/11/17 | 3,775 | 3,825 | 3,685 | 3,685 | -115 | -3% | 302,100 |
| 2021/11/16 | 3,710 | 3,845 | 3,670 | 3,800 | +160 | +4.4% | 520,000 |
| 2021/11/15 | 3,855 | 3,870 | 3,625 | 3,640 | -210 | -5.5% | 681,000 |
| 2021/11/12 | 4,170 | 4,175 | 3,815 | 3,850 | -535 | -12.2% | 817,800 |
| 2021/11/11 | 4,475 | 4,480 | 4,365 | 4,385 | -160 | -3.5% | 347,000 |
| 2021/11/10 | 4,655 | 4,685 | 4,525 | 4,545 | -175 | -3.7% | 197,800 |
| 2021/11/09 | 4,765 | 4,810 | 4,665 | 4,720 | -65 | -1.4% | 199,400 |
| 2021/11/08 | 4,975 | 4,985 | 4,775 | 4,785 | -265 | -5.2% | 259,700 |
| 2021/11/05 | 4,985 | 5,080 | 4,955 | 5,050 | +125 | +2.5% | 152,700 |
851～
900
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 | 164,600円 | +9.9% | -10.0% | 2.07% | 11.89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 | 213,200円 | +9.8% | +5.8% | 3.47% | 11.58倍 | 1.55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
