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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 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 |
| 2021/08/23 | 3,685 | 3,745 | 3,665 | 3,735 | +115 | +3.2% | 187,100 |
| 2021/08/20 | 3,690 | 3,770 | 3,605 | 3,620 | -70 | -1.9% | 140,800 |
| 2021/08/19 | 3,700 | 3,790 | 3,675 | 3,690 | -10 | -0.3% | 136,200 |
| 2021/08/18 | 3,735 | 3,795 | 3,655 | 3,700 | -65 | -1.7% | 295,700 |
| 2021/08/17 | 3,955 | 3,975 | 3,615 | 3,765 | -225 | -5.6% | 522,500 |
| 2021/08/16 | 4,025 | 4,050 | 3,870 | 3,990 | -75 | -1.8% | 283,300 |
| 2021/08/13 | 4,265 | 4,630 | 4,050 | 4,065 | +10 | +0.2% | 1,056,900 |
| 2021/08/12 | 4,115 | 4,135 | 4,025 | 4,055 | -70 | -1.7% | 180,200 |
| 2021/08/11 | 4,260 | 4,265 | 4,070 | 4,125 | -80 | -1.9% | 200,900 |
| 2021/08/10 | 4,070 | 4,250 | 4,045 | 4,205 | +130 | +3.2% | 258,400 |
| 2021/08/06 | 4,050 | 4,080 | 3,940 | 4,075 | +15 | +0.4% | 174,100 |
| 2021/08/05 | 3,940 | 4,100 | 3,915 | 4,060 | +115 | +2.9% | 198,900 |
| 2021/08/04 | 3,845 | 4,035 | 3,840 | 3,945 | +100 | +2.6% | 223,000 |
| 2021/08/03 | 3,830 | 3,910 | 3,820 | 3,845 | +85 | +2.3% | 210,200 |
| 2021/08/02 | 3,950 | 3,950 | 3,730 | 3,760 | -130 | -3.3% | 334,800 |
| 2021/07/30 | 4,005 | 4,005 | 3,820 | 3,890 | -150 | -3.7% | 215,000 |
| 2021/07/29 | 4,070 | 4,095 | 4,035 | 4,040 | -30 | -0.7% | 130,300 |
| 2021/07/28 | 4,115 | 4,130 | 4,015 | 4,070 | -75 | -1.8% | 189,500 |
| 2021/07/27 | 4,310 | 4,310 | 4,120 | 4,145 | -120 | -2.8% | 188,700 |
| 2021/07/26 | 4,335 | 4,450 | 4,220 | 4,265 | +210 | +5.2% | 330,700 |
| 2021/07/21 | 4,055 | 4,120 | 4,040 | 4,055 | +55 | +1.4% | 97,500 |
| 2021/07/20 | 4,135 | 4,155 | 4,000 | 4,000 | -85 | -2.1% | 120,800 |
| 2021/07/19 | 4,085 | 4,160 | 4,070 | 4,085 | -65 | -1.6% | 139,600 |
| 2021/07/16 | 4,035 | 4,190 | 4,025 | 4,150 | +95 | +2.3% | 143,900 |
| 2021/07/15 | 4,175 | 4,225 | 4,055 | 4,055 | -145 | -3.5% | 123,500 |
| 2021/07/14 | 4,145 | 4,265 | 4,100 | 4,200 | +45 | +1.1% | 164,900 |
| 2021/07/13 | 4,250 | 4,270 | 4,145 | 4,155 | -95 | -2.2% | 144,700 |
| 2021/07/12 | 4,220 | 4,275 | 4,215 | 4,250 | +50 | +1.2% | 164,400 |
| 2021/07/09 | 4,200 | 4,250 | 4,115 | 4,200 | -55 | -1.3% | 321,200 |
| 2021/07/08 | 4,325 | 4,395 | 4,215 | 4,255 | ±0 | ±0% | 255,300 |
| 2021/07/07 | 4,255 | 4,330 | 4,220 | 4,255 | ±0 | ±0% | 195,500 |
| 2021/07/06 | 4,240 | 4,295 | 4,185 | 4,255 | ±0 | ±0% | 173,600 |
| 2021/07/05 | 4,305 | 4,360 | 4,230 | 4,255 | -5 | -0.1% | 357,700 |
| 2021/07/02 | 4,110 | 4,305 | 4,095 | 4,260 | +170 | +4.2% | 501,000 |
| 2021/07/01 | 4,040 | 4,160 | 4,005 | 4,090 | +10 | +0.2% | 351,900 |
| 2021/06/30 | 4,050 | 4,165 | 4,045 | 4,080 | +100 | +2.5% | 651,300 |
| 2021/06/29 | 3,890 | 4,010 | 3,815 | 3,980 | +145 | +3.8% | 516,100 |
| 2021/06/28 | 3,680 | 3,870 | 3,645 | 3,835 | +150 | +4.1% | 397,000 |
| 2021/06/25 | 3,585 | 3,825 | 3,580 | 3,685 | +170 | +4.8% | 754,400 |
| 2021/06/24 | 3,550 | 3,575 | 3,505 | 3,515 | -40 | -1.1% | 119,100 |
| 2021/06/23 | 3,485 | 3,575 | 3,470 | 3,555 | +80 | +2.3% | 193,900 |
| 2021/06/22 | 3,500 | 3,515 | 3,435 | 3,475 | ±0 | ±0% | 214,000 |
| 2021/06/21 | 3,500 | 3,520 | 3,395 | 3,475 | -50 | -1.4% | 200,400 |
| 2021/06/18 | 3,545 | 3,635 | 3,510 | 3,525 | +20 | +0.6% | 236,500 |
| 2021/06/17 | 3,530 | 3,550 | 3,495 | 3,505 | -75 | -2.1% | 127,500 |
| 2021/06/16 | 3,600 | 3,610 | 3,520 | 3,580 | -50 | -1.4% | 198,600 |
| 2021/06/15 | 3,540 | 3,660 | 3,500 | 3,630 | +80 | +2.3% | 305,900 |
| 2021/06/14 | 3,550 | 3,610 | 3,515 | 3,550 | +45 | +1.3% | 296,700 |
951～
1000
件表示中 / 3015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% | 14.35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 |
| Ｕアローズ | 217,700円 | +9.8% | +5.8% | 3.40% | 11.82倍 | 1.59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 |
| ゲオＨＤ | 163,100円 | +9.9% | -10.0% | 2.08% | 11.78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 |
| マミーマート | 572,000円 | +18.2% | +2.8% | 1.75% | 11.44倍 | 1.41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 |
| サーラ | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
