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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,379 | 1,385 | 1,345 | 1,351 | -18 | -1.3% | 136,200 |
| 2024/09/19 | 1,345 | 1,376 | 1,336 | 1,369 | +45 | +3.4% | 152,200 |
| 2024/09/18 | 1,346 | 1,358 | 1,312 | 1,324 | -16 | -1.2% | 111,100 |
| 2024/09/17 | 1,359 | 1,379 | 1,328 | 1,340 | ±0 | ±0% | 186,300 |
| 2024/09/13 | 1,358 | 1,370 | 1,327 | 1,340 | -18 | -1.3% | 176,900 |
| 2024/09/12 | 1,347 | 1,368 | 1,343 | 1,358 | +18 | +1.3% | 217,300 |
| 2024/09/11 | 1,414 | 1,414 | 1,336 | 1,340 | -82 | -5.8% | 413,600 |
| 2024/09/10 | 1,338 | 1,436 | 1,328 | 1,422 | +90 | +6.8% | 450,300 |
| 2024/09/09 | 1,310 | 1,338 | 1,289 | 1,332 | -21 | -1.6% | 258,900 |
| 2024/09/06 | 1,328 | 1,381 | 1,320 | 1,353 | +25 | +1.9% | 295,700 |
| 2024/09/05 | 1,317 | 1,366 | 1,314 | 1,328 | +8 | +0.6% | 256,500 |
| 2024/09/04 | 1,322 | 1,354 | 1,313 | 1,320 | -32 | -2.4% | 144,300 |
| 2024/09/03 | 1,302 | 1,359 | 1,302 | 1,352 | +58 | +4.5% | 334,900 |
| 2024/09/02 | 1,301 | 1,309 | 1,280 | 1,294 | ±0 | ±0% | 109,500 |
| 2024/08/30 | 1,280 | 1,298 | 1,278 | 1,294 | +21 | +1.6% | 120,000 |
| 2024/08/29 | 1,288 | 1,317 | 1,273 | 1,273 | -23 | -1.8% | 153,900 |
| 2024/08/28 | 1,281 | 1,297 | 1,272 | 1,296 | -3 | -0.2% | 116,200 |
| 2024/08/27 | 1,280 | 1,300 | 1,268 | 1,299 | ±0 | ±0% | 124,600 |
| 2024/08/26 | 1,268 | 1,323 | 1,255 | 1,299 | +26 | +2% | 219,400 |
| 2024/08/23 | 1,310 | 1,310 | 1,252 | 1,273 | -40 | -3% | 281,700 |
| 2024/08/22 | 1,296 | 1,320 | 1,292 | 1,313 | +37 | +2.9% | 401,000 |
| 2024/08/21 | 1,245 | 1,283 | 1,244 | 1,276 | +48 | +3.9% | 452,400 |
| 2024/08/20 | 1,190 | 1,235 | 1,190 | 1,228 | +44 | +3.7% | 383,900 |
| 2024/08/19 | 1,228 | 1,245 | 1,170 | 1,184 | -50 | -4.1% | 483,400 |
| 2024/08/16 | 1,205 | 1,234 | 1,178 | 1,234 | +42 | +3.5% | 516,800 |
| 2024/08/15 | 1,200 | 1,211 | 1,150 | 1,192 | -92 | -7.2% | 760,600 |
| 2024/08/14 | 1,256 | 1,284 | 1,235 | 1,284 | +44 | +3.5% | 230,900 |
| 2024/08/13 | 1,228 | 1,246 | 1,202 | 1,240 | +7 | +0.6% | 249,600 |
| 2024/08/09 | 1,232 | 1,248 | 1,201 | 1,233 | +28 | +2.3% | 207,600 |
| 2024/08/08 | 1,170 | 1,232 | 1,165 | 1,205 | +20 | +1.7% | 154,500 |
| 2024/08/07 | 1,166 | 1,223 | 1,165 | 1,185 | -1 | -0.1% | 205,800 |
| 2024/08/06 | 1,137 | 1,212 | 1,137 | 1,186 | +123 | +11.6% | 294,800 |
| 2024/08/05 | 1,180 | 1,199 | 1,052 | 1,063 | -147 | -12.1% | 541,900 |
| 2024/08/02 | 1,270 | 1,270 | 1,210 | 1,210 | -112 | -8.5% | 305,000 |
| 2024/08/01 | 1,365 | 1,375 | 1,314 | 1,322 | -48 | -3.5% | 203,500 |
| 2024/07/31 | 1,346 | 1,370 | 1,343 | 1,370 | +27 | +2% | 129,300 |
| 2024/07/30 | 1,366 | 1,366 | 1,343 | 1,343 | -24 | -1.8% | 124,300 |
| 2024/07/29 | 1,337 | 1,374 | 1,337 | 1,367 | +42 | +3.2% | 132,700 |
| 2024/07/26 | 1,328 | 1,359 | 1,325 | 1,325 | -2 | -0.2% | 140,200 |
| 2024/07/25 | 1,325 | 1,339 | 1,309 | 1,327 | -12 | -0.9% | 177,200 |
| 2024/07/24 | 1,363 | 1,368 | 1,326 | 1,339 | -31 | -2.3% | 153,700 |
| 2024/07/23 | 1,350 | 1,377 | 1,342 | 1,370 | +12 | +0.9% | 136,900 |
| 2024/07/22 | 1,370 | 1,392 | 1,350 | 1,358 | +8 | +0.6% | 332,600 |
| 2024/07/19 | 1,313 | 1,363 | 1,310 | 1,350 | +28 | +2.1% | 178,400 |
| 2024/07/18 | 1,325 | 1,352 | 1,301 | 1,322 | -24 | -1.8% | 247,900 |
| 2024/07/17 | 1,290 | 1,346 | 1,286 | 1,346 | +60 | +4.7% | 230,500 |
| 2024/07/16 | 1,332 | 1,337 | 1,280 | 1,286 | -40 | -3% | 234,200 |
| 2024/07/12 | 1,270 | 1,326 | 1,270 | 1,326 | +54 | +4.2% | 382,400 |
| 2024/07/11 | 1,257 | 1,285 | 1,253 | 1,272 | +14 | +1.1% | 207,200 |
| 2024/07/10 | 1,259 | 1,261 | 1,230 | 1,258 | -18 | -1.4% | 206,200 |
51～
100
件表示中 / 2869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 | 156,700円 | +71.8% | +57.7% | 0.00% | 17.01倍 | 1.86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 | 158,000円 | +0.5% | -36.0% | 2.15% | 10.46倍 | 0.70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 |
| ナフコ | 202,500円 | -1.4% | -44.1% | 2.86% | 31.89倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| リテールＰＴ | 127,700円 | +3.8% | +6.1% | 2.98% | 10.54倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 木曽路 | 205,200円 | 0.0% | -9.6% | 1.17% | 48.16倍 | 2.18倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
