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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 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 |
| 2018/07/24 | 1,029.5 | 1,070 | 1,001.5 | 1,066.5 | +61.5 | +6.1% | 173,400 |
| 2018/07/23 | 1,046.5 | 1,066 | 1,000.5 | 1,005 | -46.5 | -4.4% | 249,600 |
| 2018/07/20 | 1,061 | 1,073.5 | 1,039.5 | 1,051.5 | -18 | -1.7% | 79,600 |
| 2018/07/19 | 1,093.5 | 1,099.5 | 1,062.5 | 1,069.5 | -23 | -2.1% | 68,000 |
| 2018/07/18 | 1,103.5 | 1,111 | 1,086 | 1,092.5 | +2.5 | +0.2% | 49,800 |
| 2018/07/17 | 1,086.5 | 1,108 | 1,071.5 | 1,090 | -6.5 | -0.6% | 63,200 |
| 2018/07/13 | 1,135.5 | 1,136.5 | 1,090 | 1,096.5 | -31.5 | -2.8% | 120,000 |
1701～
1750
件表示中 / 3058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 | 162,200円 | +5.5% | +21.9% | 0.99% | 14.08倍 | 1.85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 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ギフトＨＤ | 313,500円 | +26.4% | +21.8% | 0.70% | 28.51倍 | 6.66倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| キャンドゥ | 365,500円 | +10.1% | +22.0% | 0.47% | 584.80倍 | 5.61倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＶＴＨＤ | 50,000円 | +5.2% | +18.2% | 4.80% | 8.30倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
