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 |
|---|---|---|---|---|---|---|---|
| 2020/10/29 | 3,240 | 3,285 | 3,140 | 3,260 | -50 | -1.5% | 488,600 |
| 2020/10/28 | 3,230 | 3,340 | 3,175 | 3,310 | +60 | +1.8% | 363,600 |
| 2020/10/27 | 3,045 | 3,295 | 2,995 | 3,250 | +190 | +6.2% | 825,700 |
| 2020/10/26 | 3,265 | 3,270 | 3,045 | 3,060 | -240 | -7.3% | 699,900 |
| 2020/10/23 | 3,650 | 3,690 | 3,140 | 3,300 | -210 | -6% | 2,180,000 |
| 2020/10/22 | 3,760 | 3,770 | 3,500 | 3,510 | -260 | -6.9% | 574,800 |
| 2020/10/21 | 4,000 | 4,020 | 3,760 | 3,770 | -185 | -4.7% | 764,100 |
| 2020/10/20 | 3,525 | 3,960 | 3,520 | 3,955 | +450 | +12.8% | 1,170,000 |
| 2020/10/19 | 3,380 | 3,515 | 3,370 | 3,505 | +60 | +1.7% | 324,700 |
| 2020/10/16 | 3,615 | 3,625 | 3,360 | 3,445 | -210 | -5.7% | 648,700 |
| 2020/10/15 | 3,590 | 3,815 | 3,540 | 3,655 | +160 | +4.6% | 864,700 |
| 2020/10/14 | 3,500 | 3,545 | 3,445 | 3,495 | -5 | -0.1% | 406,200 |
| 2020/10/13 | 3,505 | 3,655 | 3,440 | 3,500 | -35 | -1% | 586,400 |
| 2020/10/12 | 3,290 | 3,560 | 3,275 | 3,535 | +315 | +9.8% | 725,800 |
| 2020/10/09 | 3,200 | 3,260 | 3,185 | 3,220 | +10 | +0.3% | 263,100 |
| 2020/10/08 | 3,260 | 3,260 | 3,160 | 3,210 | -10 | -0.3% | 385,400 |
| 2020/10/07 | 3,165 | 3,300 | 3,165 | 3,220 | +25 | +0.8% | 312,800 |
| 2020/10/06 | 3,295 | 3,295 | 3,175 | 3,195 | -70 | -2.1% | 271,500 |
| 2020/10/05 | 3,315 | 3,340 | 3,230 | 3,265 | -50 | -1.5% | 301,700 |
| 2020/10/02 | 3,400 | 3,415 | 3,250 | 3,315 | - | - | 451,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,500 | 3,500 | 3,375 | 3,395 | -120 | -3.4% | 471,800 |
| 2020/09/29 | 3,380 | 3,575 | 3,345 | 3,515 | +115 | +3.4% | 669,900 |
| 2020/09/28 | 3,465 | 3,520 | 3,330 | 3,400 | +25 | +0.7% | 503,900 |
| 2020/09/25 | 3,185 | 3,420 | 3,185 | 3,375 | +205 | +6.5% | 491,700 |
| 2020/09/24 | 3,255 | 3,255 | 3,170 | 3,170 | -105 | -3.2% | 345,000 |
| 2020/09/23 | 3,215 | 3,340 | 3,195 | 3,275 | +130 | +4.1% | 487,200 |
| 2020/09/18 | 3,180 | 3,200 | 3,115 | 3,145 | +20 | +0.6% | 445,300 |
| 2020/09/17 | 3,030 | 3,145 | 2,991 | 3,125 | +85 | +2.8% | 427,000 |
| 2020/09/16 | 2,990 | 3,050 | 2,972 | 3,040 | +71 | +2.4% | 353,900 |
| 2020/09/15 | 2,860 | 3,025 | 2,860 | 2,969 | +69 | +2.4% | 586,700 |
| 2020/09/14 | 2,900 | 2,929 | 2,829 | 2,900 | -13 | -0.4% | 707,800 |
| 2020/09/11 | 3,075 | 3,090 | 2,899 | 2,913 | -232 | -7.4% | 1,029,000 |
| 2020/09/10 | 3,295 | 3,295 | 3,145 | 3,145 | -135 | -4.1% | 421,900 |
| 2020/09/09 | 3,200 | 3,290 | 3,180 | 3,280 | -40 | -1.2% | 351,700 |
| 2020/09/08 | 3,300 | 3,390 | 3,215 | 3,320 | +40 | +1.2% | 325,000 |
| 2020/09/07 | 3,420 | 3,425 | 3,190 | 3,280 | -175 | -5.1% | 455,800 |
| 2020/09/04 | 3,340 | 3,495 | 3,305 | 3,455 | -25 | -0.7% | 436,400 |
| 2020/09/03 | 3,470 | 3,515 | 3,410 | 3,480 | +80 | +2.4% | 333,200 |
| 2020/09/02 | 3,445 | 3,520 | 3,380 | 3,400 | +10 | +0.3% | 513,000 |
| 2020/09/01 | 3,425 | 3,560 | 3,360 | 3,390 | +35 | +1% | 773,700 |
| 2020/08/31 | 3,300 | 3,405 | 3,225 | 3,355 | +255 | +8.2% | 782,200 |
| 2020/08/28 | 3,225 | 3,265 | 3,025 | 3,100 | -170 | -5.2% | 717,000 |
| 2020/08/27 | 3,215 | 3,335 | 3,135 | 3,270 | +45 | +1.4% | 812,500 |
| 2020/08/26 | 3,360 | 3,390 | 3,170 | 3,225 | -70 | -2.1% | 889,800 |
| 2020/08/25 | 3,450 | 3,450 | 3,260 | 3,295 | -200 | -5.7% | 880,800 |
| 2020/08/24 | 3,550 | 3,595 | 3,420 | 3,495 | -105 | -2.9% | 708,200 |
| 2020/08/21 | 3,625 | 3,685 | 3,510 | 3,600 | -10 | -0.3% | 575,100 |
| 2020/08/20 | 3,620 | 3,860 | 3,530 | 3,610 | +30 | +0.8% | 1,676,900 |
| 2020/08/19 | 3,580 | 3,730 | 3,440 | 3,580 | -185 | -4.9% | 2,427,800 |
1151～
1200
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
