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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 5,050 | 5,080 | 4,850 | 4,925 | -95 | -1.9% | 209,900 |
| 2021/11/02 | 4,925 | 5,020 | 4,915 | 5,020 | +80 | +1.6% | 106,700 |
| 2021/11/01 | 4,850 | 4,940 | 4,785 | 4,940 | +180 | +3.8% | 158,100 |
| 2021/10/29 | 4,785 | 4,835 | 4,725 | 4,760 | +5 | +0.1% | 146,700 |
| 2021/10/28 | 4,765 | 4,845 | 4,715 | 4,755 | +60 | +1.3% | 402,600 |
| 2021/10/27 | 4,830 | 4,910 | 4,685 | 4,695 | -115 | -2.4% | 177,000 |
| 2021/10/26 | 4,815 | 4,930 | 4,785 | 4,810 | +5 | +0.1% | 135,100 |
| 2021/10/25 | 4,620 | 4,815 | 4,620 | 4,805 | +115 | +2.5% | 114,700 |
| 2021/10/22 | 4,795 | 4,850 | 4,640 | 4,690 | -45 | -1% | 137,700 |
| 2021/10/21 | 4,910 | 4,935 | 4,735 | 4,735 | -325 | -6.4% | 128,800 |
| 2021/10/20 | 5,110 | 5,160 | 5,000 | 5,060 | +40 | +0.8% | 196,900 |
| 2021/10/19 | 4,780 | 5,020 | 4,775 | 5,020 | +355 | +7.6% | 249,700 |
| 2021/10/18 | 4,610 | 4,675 | 4,520 | 4,665 | +80 | +1.7% | 123,700 |
| 2021/10/15 | 4,570 | 4,625 | 4,495 | 4,585 | +50 | +1.1% | 174,200 |
| 2021/10/14 | 4,550 | 4,585 | 4,435 | 4,535 | +80 | +1.8% | 117,100 |
| 2021/10/13 | 4,480 | 4,600 | 4,455 | 4,455 | -95 | -2.1% | 134,400 |
| 2021/10/12 | 4,500 | 4,605 | 4,440 | 4,550 | +25 | +0.6% | 169,500 |
| 2021/10/11 | 4,435 | 4,530 | 4,330 | 4,525 | +100 | +2.3% | 83,900 |
| 2021/10/08 | 4,505 | 4,565 | 4,370 | 4,425 | +20 | +0.5% | 172,300 |
| 2021/10/07 | 4,495 | 4,695 | 4,405 | 4,405 | -80 | -1.8% | 211,100 |
| 2021/10/06 | 4,365 | 4,550 | 4,345 | 4,485 | +255 | +6% | 283,600 |
| 2021/10/05 | 4,360 | 4,365 | 4,185 | 4,230 | -220 | -4.9% | 320,700 |
| 2021/10/04 | 4,795 | 4,825 | 4,420 | 4,450 | -315 | -6.6% | 406,800 |
| 2021/10/01 | 4,965 | 4,965 | 4,720 | 4,765 | -200 | -4% | 210,700 |
| 2021/09/30 | 4,895 | 4,990 | 4,850 | 4,965 | +55 | +1.1% | 181,300 |
| 2021/09/29 | 4,855 | 4,910 | 4,810 | 4,910 | -25 | -0.5% | 210,800 |
| 2021/09/28 | 4,920 | 4,955 | 4,840 | 4,935 | -50 | -1% | 245,000 |
| 2021/09/27 | 5,080 | 5,080 | 4,955 | 4,985 | -135 | -2.6% | 256,100 |
| 2021/09/24 | 5,020 | 5,160 | 5,000 | 5,120 | +175 | +3.5% | 264,400 |
| 2021/09/22 | 5,170 | 5,220 | 4,850 | 4,945 | -125 | -2.5% | 535,000 |
| 2021/09/21 | 5,010 | 5,180 | 4,955 | 5,070 | -40 | -0.8% | 494,200 |
| 2021/09/17 | 4,765 | 5,170 | 4,750 | 5,110 | +410 | +8.7% | 755,300 |
| 2021/09/16 | 4,580 | 4,720 | 4,525 | 4,700 | +140 | +3.1% | 468,300 |
| 2021/09/15 | 4,575 | 4,590 | 4,390 | 4,560 | -30 | -0.7% | 396,300 |
| 2021/09/14 | 4,455 | 4,600 | 4,445 | 4,590 | +265 | +6.1% | 460,800 |
| 2021/09/13 | 4,095 | 4,335 | 4,095 | 4,325 | +225 | +5.5% | 288,300 |
| 2021/09/10 | 3,930 | 4,170 | 3,920 | 4,100 | +190 | +4.9% | 378,100 |
| 2021/09/09 | 3,880 | 3,915 | 3,815 | 3,910 | +30 | +0.8% | 154,300 |
| 2021/09/08 | 3,900 | 3,910 | 3,820 | 3,880 | -5 | -0.1% | 142,000 |
| 2021/09/07 | 3,900 | 3,955 | 3,860 | 3,885 | +10 | +0.3% | 161,200 |
| 2021/09/06 | 3,865 | 3,890 | 3,815 | 3,875 | +50 | +1.3% | 220,300 |
| 2021/09/03 | 3,800 | 3,850 | 3,715 | 3,825 | +20 | +0.5% | 175,700 |
| 2021/09/02 | 3,740 | 3,850 | 3,700 | 3,805 | +135 | +3.7% | 218,800 |
| 2021/09/01 | 3,700 | 3,715 | 3,630 | 3,670 | -55 | -1.5% | 146,600 |
| 2021/08/31 | 3,625 | 3,730 | 3,615 | 3,725 | +85 | +2.3% | 161,000 |
| 2021/08/30 | 3,685 | 3,685 | 3,615 | 3,640 | +10 | +0.3% | 100,100 |
| 2021/08/27 | 3,700 | 3,705 | 3,625 | 3,630 | -115 | -3.1% | 139,800 |
| 2021/08/26 | 3,775 | 3,800 | 3,740 | 3,745 | -75 | -2% | 93,000 |
| 2021/08/25 | 3,760 | 3,820 | 3,750 | 3,820 | +80 | +2.1% | 120,600 |
| 2021/08/24 | 3,755 | 3,830 | 3,720 | 3,740 | +5 | +0.1% | 132,400 |
901～
950
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 | 165,300円 | +5.5% | +21.9% | 0.97% | 14.35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 | 164,100円 | +9.9% | -10.0% | 2.07% | 11.85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 | 214,000円 | +9.8% | +5.8% | 3.46% | 11.62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 | 596,000円 | +12.8% | +6.5% | 0.10% | 19.69倍 | 8.72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
