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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,830 | 1,848 | 1,715 | 1,722 | -77 | -4.3% | 387,300 |
| 2018/10/03 | 1,720 | 1,865 | 1,707 | 1,799 | +29 | +1.6% | 496,600 |
| 2018/10/02 | 1,944 | 1,947 | 1,759 | 1,770 | -184 | -9.4% | 794,900 |
| 2018/10/01 | 1,966 | 2,010 | 1,912 | 1,954 | +3 | +0.2% | 340,300 |
| 2018/09/28 | 1,981 | 1,982 | 1,910 | 1,951 | -2 | -0.1% | 296,100 |
| 2018/09/27 | 2,000 | 2,018 | 1,906 | 1,953 | -90 | -4.4% | 694,800 |
| 2018/09/26 | 2,070 | 2,156 | 2,020 | 2,043 | +23 | +1.1% | 411,300 |
| 2018/09/25 | 2,000 | 2,065 | 1,975 | 2,020 | +5 | +0.2% | 416,600 |
| 2018/09/21 | 1,932.5 | 2,025 | 1,932.5 | 2,015 | +95 | +4.9% | 505,800 |
| 2018/09/20 | 1,885 | 1,922.5 | 1,855 | 1,920 | +25 | +1.3% | 283,200 |
| 2018/09/19 | 1,942.5 | 1,965 | 1,862.5 | 1,895 | -35 | -1.8% | 480,200 |
| 2018/09/18 | 1,875 | 1,982.5 | 1,870 | 1,930 | +27.5 | +1.4% | 579,200 |
| 2018/09/14 | 1,730 | 1,907.5 | 1,730 | 1,902.5 | +177.5 | +10.3% | 705,000 |
| 2018/09/13 | 1,750 | 1,775 | 1,690 | 1,725 | -32.5 | -1.8% | 422,600 |
| 2018/09/12 | 1,777.5 | 1,820 | 1,692.5 | 1,757.5 | -27.5 | -1.5% | 489,600 |
| 2018/09/11 | 1,820 | 1,895 | 1,732.5 | 1,785 | -15 | -0.8% | 713,600 |
| 2018/09/10 | 1,770 | 1,815 | 1,737.5 | 1,800 | -2.5 | -0.1% | 427,400 |
| 2018/09/07 | 1,702.5 | 1,827.5 | 1,690 | 1,802.5 | +65 | +3.7% | 645,800 |
| 2018/09/06 | 1,725 | 1,785 | 1,657.5 | 1,737.5 | +97.5 | +5.9% | 859,400 |
| 2018/09/05 | 1,677.5 | 1,702.5 | 1,612.5 | 1,640 | -72.5 | -4.2% | 426,000 |
| 2018/09/04 | 1,595 | 1,725 | 1,592.5 | 1,712.5 | +132.5 | +8.4% | 609,600 |
| 2018/09/03 | 1,515 | 1,582.5 | 1,502.5 | 1,580 | +67.5 | +4.5% | 426,000 |
| 2018/08/31 | 1,562.5 | 1,565 | 1,496.5 | 1,512.5 | -65 | -4.1% | 676,600 |
| 2018/08/30 | 1,547.5 | 1,597.5 | 1,532.5 | 1,577.5 | +25 | +1.6% | 400,000 |
| 2018/08/29 | 1,491 | 1,575 | 1,485 | 1,552.5 | +52.5 | +3.5% | 445,800 |
| 2018/08/28 | 1,512.5 | 1,520 | 1,476.5 | 1,500 | +7.5 | +0.5% | 340,800 |
| 2018/08/27 | 1,537.5 | 1,537.5 | 1,457.5 | 1,492.5 | -7.5 | -0.5% | 613,600 |
| 2018/08/24 | 1,446.5 | 1,535 | 1,428 | 1,500 | +108.5 | +7.8% | 1,335,200 |
| 2018/08/23 | 1,362.5 | 1,393 | 1,353.5 | 1,391.5 | +8 | +0.6% | 151,400 |
| 2018/08/22 | 1,402.5 | 1,402.5 | 1,352 | 1,383.5 | -4.5 | -0.3% | 298,800 |
| 2018/08/21 | 1,323.5 | 1,404.5 | 1,267 | 1,388 | +51 | +3.8% | 469,800 |
| 2018/08/20 | 1,408 | 1,418.5 | 1,333 | 1,337 | -35.5 | -2.6% | 356,800 |
| 2018/08/17 | 1,423.5 | 1,425 | 1,352.5 | 1,372.5 | -65 | -4.5% | 791,000 |
| 2018/08/16 | 1,319 | 1,440 | 1,275 | 1,437.5 | +125 | +9.5% | 987,800 |
| 2018/08/15 | 1,350 | 1,367.5 | 1,255 | 1,312.5 | -3 | -0.2% | 1,099,600 |
| 2018/08/14 | 1,315.5 | 1,315.5 | 1,315.5 | 1,315.5 | +250 | +23.5% | 160,000 |
| 2018/08/13 | 1,075 | 1,077.5 | 1,035 | 1,065.5 | +7.5 | +0.7% | 126,600 |
| 2018/08/10 | 1,053 | 1,075 | 1,044.5 | 1,058 | +5 | +0.5% | 127,400 |
| 2018/08/09 | 1,031.5 | 1,065 | 1,022 | 1,053 | +21.5 | +2.1% | 68,200 |
| 2018/08/08 | 1,016.5 | 1,049.5 | 1,013.5 | 1,031.5 | +15 | +1.5% | 71,000 |
| 2018/08/07 | 1,004.5 | 1,028 | 992.5 | 1,016.5 | +18.5 | +1.9% | 76,400 |
| 2018/08/06 | 1,012 | 1,018.5 | 996.5 | 998 | -14 | -1.4% | 90,600 |
| 2018/08/03 | 1,007.5 | 1,019.5 | 995 | 1,012 | +4.5 | +0.4% | 66,000 |
| 2018/08/02 | 1,024.5 | 1,026 | 985.5 | 1,007.5 | -21 | -2% | 192,600 |
| 2018/08/01 | 1,049.5 | 1,058.5 | 1,019 | 1,028.5 | -33.5 | -3.2% | 113,400 |
| 2018/07/31 | 1,038 | 1,066 | 1,023.5 | 1,062 | +33 | +3.2% | 114,800 |
| 2018/07/30 | 1,092.5 | 1,092.5 | 1,024 | 1,029 | -54.5 | -5% | 171,000 |
| 2018/07/27 | 1,090 | 1,096 | 1,077.5 | 1,083.5 | +3 | +0.3% | 77,200 |
| 2018/07/26 | 1,088.5 | 1,095 | 1,064.5 | 1,080.5 | +3 | +0.3% | 94,400 |
| 2018/07/25 | 1,074.5 | 1,081.5 | 1,052.5 | 1,077.5 | +11 | +1% | 97,200 |
1651～
1700
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
