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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 602.5 | 604.5 | 592.5 | 594.5 | -7.3 | -1.2% | 136,400 |
| 2017/11/30 | 599.8 | 601.8 | 591 | 601.8 | +5.5 | +0.9% | 68,400 |
| 2017/11/29 | 588.3 | 600 | 588.3 | 596.3 | +8 | +1.4% | 57,200 |
| 2017/11/28 | 602.3 | 603.8 | 588.3 | 588.3 | -12.5 | -2.1% | 87,200 |
| 2017/11/27 | 589 | 605.5 | 589 | 600.8 | +3.3 | +0.6% | 91,600 |
| 2017/11/24 | 580 | 597.5 | 578.3 | 597.5 | +15.5 | +2.7% | 105,200 |
| 2017/11/22 | 587.5 | 591.5 | 579.8 | 582 | -1 | -0.2% | 124,800 |
| 2017/11/21 | 567.5 | 585 | 567.5 | 583 | +17.7 | +3.1% | 156,800 |
| 2017/11/20 | 560 | 570.8 | 560 | 565.3 | +9 | +1.6% | 53,200 |
| 2017/11/17 | 560 | 562.5 | 552.5 | 556.3 | -2.5 | -0.4% | 66,000 |
| 2017/11/16 | 554.3 | 558.8 | 552.5 | 558.8 | +5.3 | +1% | 28,000 |
| 2017/11/15 | 555.8 | 561 | 545 | 553.5 | -2.3 | -0.4% | 74,000 |
| 2017/11/14 | 545.3 | 580 | 543.8 | 555.8 | +9.5 | +1.7% | 306,400 |
| 2017/11/13 | 544 | 547.5 | 540 | 546.3 | +2.3 | +0.4% | 34,400 |
| 2017/11/10 | 540 | 546.3 | 538.8 | 544 | +1.5 | +0.3% | 27,200 |
| 2017/11/09 | 543.5 | 544.5 | 541.3 | 542.5 | -1.8 | -0.3% | 70,800 |
| 2017/11/08 | 547.5 | 548.3 | 543.3 | 544.3 | -4 | -0.7% | 16,400 |
| 2017/11/07 | 551.8 | 551.8 | 545.3 | 548.3 | -2 | -0.4% | 40,800 |
| 2017/11/06 | 547.5 | 551 | 546.3 | 550.3 | +3.8 | +0.7% | 95,600 |
| 2017/11/02 | 543.8 | 547.5 | 543 | 546.5 | +2.7 | +0.5% | 26,400 |
| 2017/11/01 | 549.8 | 549.8 | 542.5 | 543.8 | -1.7 | -0.3% | 32,400 |
| 2017/10/31 | 546.3 | 552.5 | 545.5 | 545.5 | -2 | -0.4% | 30,800 |
| 2017/10/30 | 546.3 | 550 | 546 | 547.5 | +2.5 | +0.5% | 37,600 |
| 2017/10/27 | 546 | 547.5 | 545 | 545 | +0.5 | +0.1% | 14,800 |
| 2017/10/26 | 543.8 | 545 | 543 | 544.5 | +4.2 | +0.8% | 36,000 |
| 2017/10/25 | 540.5 | 542.5 | 540.3 | 540.3 | -2.2 | -0.4% | 24,800 |
| 2017/10/24 | 540 | 543 | 537.8 | 542.5 | +1.7 | +0.3% | 39,200 |
| 2017/10/23 | 540 | 541.8 | 539.3 | 540.8 | +2.5 | +0.5% | 80,800 |
| 2017/10/20 | 535.5 | 539.8 | 535.5 | 538.3 | +0.8 | +0.1% | 19,200 |
| 2017/10/19 | 538.8 | 540 | 535.3 | 537.5 | -2.8 | -0.5% | 26,800 |
| 2017/10/18 | 538.8 | 540.3 | 538.8 | 540.3 | +1.5 | +0.3% | 11,600 |
| 2017/10/17 | 541.3 | 542.5 | 535.3 | 538.8 | -3.7 | -0.7% | 39,200 |
| 2017/10/16 | 544 | 546.3 | 542.5 | 542.5 | -1.5 | -0.3% | 37,600 |
| 2017/10/13 | 538 | 544 | 538 | 544 | +6.5 | +1.2% | 90,400 |
| 2017/10/12 | 537 | 541.5 | 535 | 537.5 | +0.5 | +0.1% | 48,400 |
| 2017/10/11 | 537.5 | 538.8 | 536.5 | 537 | -0.5 | -0.1% | 29,200 |
| 2017/10/10 | 534 | 541 | 533.5 | 537.5 | +5 | +0.9% | 75,200 |
| 2017/10/06 | 530 | 534 | 530 | 532.5 | +1.2 | +0.2% | 52,400 |
| 2017/10/05 | 533.5 | 533.5 | 530 | 531.3 | -0.5 | -0.1% | 22,000 |
| 2017/10/04 | 532.5 | 533.8 | 530 | 531.8 | ±0 | ±0% | 51,200 |
| 2017/10/03 | 532.5 | 533.5 | 530.5 | 531.8 | -1.5 | -0.3% | 36,800 |
| 2017/10/02 | 531.3 | 533.5 | 530.3 | 533.3 | +2 | +0.4% | 66,800 |
| 2017/09/29 | 525.5 | 532.5 | 525.5 | 531.3 | +5.8 | +1.1% | 93,200 |
| 2017/09/28 | 525.3 | 526.8 | 525 | 525.5 | +0.5 | +0.1% | 20,000 |
| 2017/09/27 | 525 | 527.3 | 523.3 | 525 | -2 | -0.4% | 89,600 |
| 2017/09/26 | 531.8 | 532 | 527 | 527 | -2.8 | -0.5% | 39,600 |
| 2017/09/25 | 527.5 | 532 | 526.8 | 529.8 | +4.3 | +0.8% | 28,400 |
| 2017/09/22 | 528.5 | 531 | 525.5 | 525.5 | +0.2 | ±0% | 40,000 |
| 2017/09/21 | 532 | 532 | 524.8 | 525.3 | ±0 | ±0% | 53,600 |
| 2017/09/20 | 527.5 | 528.5 | 525 | 525.3 | -2.5 | -0.5% | 28,400 |
1901～
1950
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
