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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,301 | 1,309 | 1,280 | 1,294 | ±0 | ±0% | 109,500 |
| 2024/08/30 | 1,280 | 1,298 | 1,278 | 1,294 | +21 | +1.6% | 120,000 |
| 2024/08/29 | 1,288 | 1,317 | 1,273 | 1,273 | -23 | -1.8% | 153,900 |
| 2024/08/28 | 1,281 | 1,297 | 1,272 | 1,296 | -3 | -0.2% | 116,200 |
| 2024/08/27 | 1,280 | 1,300 | 1,268 | 1,299 | ±0 | ±0% | 124,600 |
| 2024/08/26 | 1,268 | 1,323 | 1,255 | 1,299 | +26 | +2% | 219,400 |
| 2024/08/23 | 1,310 | 1,310 | 1,252 | 1,273 | -40 | -3% | 281,700 |
| 2024/08/22 | 1,296 | 1,320 | 1,292 | 1,313 | +37 | +2.9% | 401,000 |
| 2024/08/21 | 1,245 | 1,283 | 1,244 | 1,276 | +48 | +3.9% | 452,400 |
| 2024/08/20 | 1,190 | 1,235 | 1,190 | 1,228 | +44 | +3.7% | 383,900 |
| 2024/08/19 | 1,228 | 1,245 | 1,170 | 1,184 | -50 | -4.1% | 483,400 |
| 2024/08/16 | 1,205 | 1,234 | 1,178 | 1,234 | +42 | +3.5% | 516,800 |
| 2024/08/15 | 1,200 | 1,211 | 1,150 | 1,192 | -92 | -7.2% | 760,600 |
| 2024/08/14 | 1,256 | 1,284 | 1,235 | 1,284 | +44 | +3.5% | 230,900 |
| 2024/08/13 | 1,228 | 1,246 | 1,202 | 1,240 | +7 | +0.6% | 249,600 |
| 2024/08/09 | 1,232 | 1,248 | 1,201 | 1,233 | +28 | +2.3% | 207,600 |
| 2024/08/08 | 1,170 | 1,232 | 1,165 | 1,205 | +20 | +1.7% | 154,500 |
| 2024/08/07 | 1,166 | 1,223 | 1,165 | 1,185 | -1 | -0.1% | 205,800 |
| 2024/08/06 | 1,137 | 1,212 | 1,137 | 1,186 | +123 | +11.6% | 294,800 |
| 2024/08/05 | 1,180 | 1,199 | 1,052 | 1,063 | -147 | -12.1% | 541,900 |
| 2024/08/02 | 1,270 | 1,270 | 1,210 | 1,210 | -112 | -8.5% | 305,000 |
| 2024/08/01 | 1,365 | 1,375 | 1,314 | 1,322 | -48 | -3.5% | 203,500 |
| 2024/07/31 | 1,346 | 1,370 | 1,343 | 1,370 | +27 | +2% | 129,300 |
| 2024/07/30 | 1,366 | 1,366 | 1,343 | 1,343 | -24 | -1.8% | 124,300 |
| 2024/07/29 | 1,337 | 1,374 | 1,337 | 1,367 | +42 | +3.2% | 132,700 |
| 2024/07/26 | 1,328 | 1,359 | 1,325 | 1,325 | -2 | -0.2% | 140,200 |
| 2024/07/25 | 1,325 | 1,339 | 1,309 | 1,327 | -12 | -0.9% | 177,200 |
| 2024/07/24 | 1,363 | 1,368 | 1,326 | 1,339 | -31 | -2.3% | 153,700 |
| 2024/07/23 | 1,350 | 1,377 | 1,342 | 1,370 | +12 | +0.9% | 136,900 |
| 2024/07/22 | 1,370 | 1,392 | 1,350 | 1,358 | +8 | +0.6% | 332,600 |
| 2024/07/19 | 1,313 | 1,363 | 1,310 | 1,350 | +28 | +2.1% | 178,400 |
| 2024/07/18 | 1,325 | 1,352 | 1,301 | 1,322 | -24 | -1.8% | 247,900 |
| 2024/07/17 | 1,290 | 1,346 | 1,286 | 1,346 | +60 | +4.7% | 230,500 |
| 2024/07/16 | 1,332 | 1,337 | 1,280 | 1,286 | -40 | -3% | 234,200 |
| 2024/07/12 | 1,270 | 1,326 | 1,270 | 1,326 | +54 | +4.2% | 382,400 |
| 2024/07/11 | 1,257 | 1,285 | 1,253 | 1,272 | +14 | +1.1% | 207,200 |
| 2024/07/10 | 1,259 | 1,261 | 1,230 | 1,258 | -18 | -1.4% | 206,200 |
| 2024/07/09 | 1,260 | 1,289 | 1,260 | 1,276 | +27 | +2.2% | 234,200 |
| 2024/07/08 | 1,254 | 1,262 | 1,241 | 1,249 | -14 | -1.1% | 144,900 |
| 2024/07/05 | 1,254 | 1,291 | 1,254 | 1,263 | +13 | +1% | 244,400 |
| 2024/07/04 | 1,247 | 1,256 | 1,242 | 1,250 | +4 | +0.3% | 119,700 |
| 2024/07/03 | 1,240 | 1,256 | 1,226 | 1,246 | +15 | +1.2% | 162,100 |
| 2024/07/02 | 1,221 | 1,242 | 1,220 | 1,231 | +10 | +0.8% | 138,700 |
| 2024/07/01 | 1,254 | 1,258 | 1,220 | 1,221 | -24 | -1.9% | 145,700 |
| 2024/06/28 | 1,260 | 1,265 | 1,229 | 1,245 | -27 | -2.1% | 121,600 |
| 2024/06/27 | 1,268 | 1,272 | 1,246 | 1,272 | +34 | +2.7% | 261,500 |
| 2024/06/26 | 1,250 | 1,257 | 1,234 | 1,238 | -3 | -0.2% | 191,400 |
| 2024/06/25 | 1,225 | 1,256 | 1,225 | 1,241 | +16 | +1.3% | 176,000 |
| 2024/06/24 | 1,200 | 1,235 | 1,200 | 1,225 | +40 | +3.4% | 183,200 |
| 2024/06/21 | 1,171 | 1,232 | 1,171 | 1,185 | ±0 | ±0% | 294,200 |
151～
200
件表示中 / 2956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 | 143,100円 | +71.8% | +58.4% | 0.00% | 15.53倍 | 1.71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 |
| マミーマート | 511,000円 | +15.1% | -3.7% | 1.86% | 10.76倍 | 1.35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 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 180,000円 | +10.9% | - | 1.11% | 746.88倍 | 1.61倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 168,700円 | +9.7% | +22.0% | 0.59% | 37.84倍 | 2.93倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
