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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 3,510 | 3,570 | 3,490 | 3,505 | +25 | +0.7% | 333,700 |
| 2021/06/10 | 3,430 | 3,530 | 3,415 | 3,480 | +20 | +0.6% | 276,800 |
| 2021/06/09 | 3,400 | 3,490 | 3,385 | 3,460 | +85 | +2.5% | 355,300 |
| 2021/06/08 | 3,290 | 3,430 | 3,285 | 3,375 | +90 | +2.7% | 307,000 |
| 2021/06/07 | 3,250 | 3,315 | 3,235 | 3,285 | +70 | +2.2% | 175,000 |
| 2021/06/04 | 3,160 | 3,230 | 3,150 | 3,215 | +20 | +0.6% | 123,700 |
| 2021/06/03 | 3,220 | 3,230 | 3,165 | 3,195 | +65 | +2.1% | 169,700 |
| 2021/06/02 | 3,195 | 3,195 | 3,110 | 3,130 | +35 | +1.1% | 210,500 |
| 2021/06/01 | 3,135 | 3,155 | 3,070 | 3,095 | -5 | -0.2% | 212,500 |
| 2021/05/31 | 3,210 | 3,225 | 3,090 | 3,100 | -85 | -2.7% | 207,700 |
| 2021/05/28 | 3,190 | 3,230 | 3,165 | 3,185 | +25 | +0.8% | 321,500 |
| 2021/05/27 | 3,180 | 3,200 | 3,125 | 3,160 | -50 | -1.6% | 368,700 |
| 2021/05/26 | 3,340 | 3,350 | 3,200 | 3,210 | -120 | -3.6% | 268,900 |
| 2021/05/25 | 3,370 | 3,370 | 3,300 | 3,330 | -30 | -0.9% | 190,700 |
| 2021/05/24 | 3,360 | 3,400 | 3,335 | 3,360 | ±0 | ±0% | 303,400 |
| 2021/05/21 | 3,310 | 3,385 | 3,305 | 3,360 | +40 | +1.2% | 267,400 |
| 2021/05/20 | 3,300 | 3,360 | 3,260 | 3,320 | ±0 | ±0% | 262,600 |
| 2021/05/19 | 3,160 | 3,325 | 3,155 | 3,320 | +190 | +6.1% | 411,400 |
| 2021/05/18 | 3,250 | 3,325 | 3,125 | 3,130 | -140 | -4.3% | 655,900 |
| 2021/05/17 | 3,080 | 3,295 | 3,070 | 3,270 | +165 | +5.3% | 1,129,200 |
| 2021/05/14 | 2,760 | 3,130 | 2,755 | 3,105 | +400 | +14.8% | 1,652,000 |
| 2021/05/13 | 2,894 | 2,894 | 2,701 | 2,705 | -195 | -6.7% | 918,200 |
| 2021/05/12 | 2,938 | 2,938 | 2,823 | 2,900 | +12 | +0.4% | 453,200 |
| 2021/05/11 | 3,025 | 3,025 | 2,856 | 2,888 | -162 | -5.3% | 553,100 |
| 2021/05/10 | 3,035 | 3,055 | 3,020 | 3,050 | +15 | +0.5% | 186,500 |
| 2021/05/07 | 3,000 | 3,040 | 2,980 | 3,035 | +25 | +0.8% | 217,100 |
| 2021/05/06 | 2,981 | 3,025 | 2,961 | 3,010 | +27 | +0.9% | 291,700 |
| 2021/04/30 | 2,978 | 3,015 | 2,928 | 2,983 | -42 | -1.4% | 456,700 |
| 2021/04/28 | 2,955 | 3,050 | 2,942 | 3,025 | +74 | +2.5% | 1,048,500 |
| 2021/04/27 | 3,035 | 3,060 | 2,951 | 2,951 | -54 | -1.8% | 421,800 |
| 2021/04/26 | 2,967 | 3,030 | 2,954 | 3,005 | +54 | +1.8% | 306,900 |
| 2021/04/23 | 3,010 | 3,085 | 2,928 | 2,951 | -84 | -2.8% | 411,400 |
| 2021/04/22 | 2,970 | 3,055 | 2,970 | 3,035 | +117 | +4% | 319,700 |
| 2021/04/21 | 2,940 | 2,980 | 2,907 | 2,918 | -87 | -2.9% | 331,900 |
| 2021/04/20 | 3,085 | 3,085 | 2,992 | 3,005 | -85 | -2.8% | 287,600 |
| 2021/04/19 | 2,964 | 3,100 | 2,961 | 3,090 | +151 | +5.1% | 586,400 |
| 2021/04/16 | 2,980 | 3,005 | 2,937 | 2,939 | -28 | -0.9% | 240,700 |
| 2021/04/15 | 2,940 | 2,970 | 2,917 | 2,967 | +20 | +0.7% | 268,500 |
| 2021/04/14 | 2,955 | 2,965 | 2,919 | 2,947 | -5 | -0.2% | 274,400 |
| 2021/04/13 | 2,920 | 2,968 | 2,914 | 2,952 | +37 | +1.3% | 202,100 |
| 2021/04/12 | 2,999 | 3,000 | 2,912 | 2,915 | -64 | -2.1% | 283,700 |
| 2021/04/09 | 2,964 | 3,010 | 2,949 | 2,979 | +33 | +1.1% | 419,200 |
| 2021/04/08 | 2,942 | 2,983 | 2,912 | 2,946 | -12 | -0.4% | 258,500 |
| 2021/04/07 | 2,926 | 2,958 | 2,904 | 2,958 | +58 | +2% | 235,600 |
| 2021/04/06 | 2,950 | 2,950 | 2,890 | 2,900 | -34 | -1.2% | 273,800 |
| 2021/04/05 | 2,870 | 2,965 | 2,854 | 2,934 | +73 | +2.6% | 398,800 |
| 2021/04/02 | 2,963 | 2,965 | 2,852 | 2,861 | -86 | -2.9% | 294,800 |
| 2021/04/01 | 2,960 | 2,969 | 2,908 | 2,947 | +32 | +1.1% | 310,200 |
| 2021/03/31 | 2,900 | 2,964 | 2,896 | 2,915 | +9 | +0.3% | 314,000 |
| 2021/03/30 | 2,898 | 2,950 | 2,880 | 2,906 | +45 | +1.6% | 369,600 |
1001～
1050
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
