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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 552.3 | 554.5 | 550 | 551.3 | +0.8 | +0.1% | 31,200 |
| 2017/07/14 | 554.5 | 555.8 | 549.3 | 550.5 | -0.8 | -0.1% | 40,000 |
| 2017/07/13 | 549.3 | 553.3 | 549.3 | 551.3 | +0.8 | +0.1% | 30,000 |
| 2017/07/12 | 555.3 | 555.3 | 548.8 | 550.5 | -6.8 | -1.2% | 74,400 |
| 2017/07/11 | 557.5 | 560 | 550 | 557.3 | -1.7 | -0.3% | 72,400 |
| 2017/07/10 | 557.5 | 561.8 | 555.3 | 559 | -0.8 | -0.1% | 23,200 |
| 2017/07/07 | 560 | 561 | 550 | 559.8 | -0.2 | ±0% | 102,400 |
| 2017/07/06 | 562.5 | 562.5 | 559.8 | 560 | -2.8 | -0.5% | 31,200 |
| 2017/07/05 | 562.8 | 565.8 | 555 | 562.8 | +0.3 | +0.1% | 45,600 |
| 2017/07/04 | 564.8 | 567 | 562 | 562.5 | -1.8 | -0.3% | 57,600 |
| 2017/07/03 | 571 | 571 | 562.8 | 564.3 | -3.7 | -0.7% | 26,800 |
| 2017/06/30 | 571.3 | 571.3 | 564.8 | 568 | -3.5 | -0.6% | 43,200 |
| 2017/06/29 | 573.5 | 574.5 | 569.3 | 571.5 | +3 | +0.5% | 43,200 |
| 2017/06/28 | 576 | 579 | 566 | 568.5 | -7.8 | -1.4% | 59,600 |
| 2017/06/27 | 569.3 | 576.8 | 563.3 | 576.3 | +5.5 | +1% | 71,600 |
| 2017/06/26 | 570 | 573.3 | 565.3 | 570.8 | -1 | -0.2% | 31,600 |
| 2017/06/23 | 574.8 | 574.8 | 569.3 | 571.8 | +3.3 | +0.6% | 74,000 |
| 2017/06/22 | 568 | 569 | 567 | 568.5 | +0.5 | +0.1% | 51,600 |
| 2017/06/21 | 574.8 | 574.8 | 561.3 | 568 | -7 | -1.2% | 88,400 |
| 2017/06/20 | 564.8 | 575 | 556.3 | 575 | +14 | +2.5% | 187,200 |
| 2017/06/19 | 556 | 563.8 | 555 | 561 | +5 | +0.9% | 72,400 |
| 2017/06/16 | 556.3 | 557.5 | 552 | 556 | -2.8 | -0.5% | 42,800 |
| 2017/06/15 | 559.8 | 559.8 | 554.8 | 558.8 | +1.3 | +0.2% | 38,800 |
| 2017/06/14 | 558 | 559.8 | 554 | 557.5 | -0.5 | -0.1% | 41,200 |
| 2017/06/13 | 558.3 | 558.5 | 552.8 | 558 | -0.3 | -0.1% | 21,200 |
| 2017/06/12 | 556.3 | 563.8 | 552.5 | 558.3 | +5.8 | +1% | 135,600 |
| 2017/06/09 | 564.8 | 564.8 | 548.8 | 552.5 | -9.5 | -1.7% | 158,000 |
| 2017/06/08 | 554.3 | 567.5 | 554.3 | 562 | +7.7 | +1.4% | 129,200 |
| 2017/06/07 | 552.5 | 557 | 549.8 | 554.3 | +2 | +0.4% | 69,200 |
| 2017/06/06 | 551.3 | 561.3 | 548.8 | 552.3 | +2 | +0.4% | 178,800 |
| 2017/06/05 | 556.3 | 557.3 | 550 | 550.3 | -5.7 | -1% | 139,200 |
| 2017/06/02 | 562.5 | 565 | 552.5 | 556 | -1.8 | -0.3% | 111,200 |
| 2017/06/01 | 555 | 570.5 | 554 | 557.8 | +9.3 | +1.7% | 236,000 |
| 2017/05/31 | 551 | 554.8 | 545 | 548.5 | -2.3 | -0.4% | 102,800 |
| 2017/05/30 | 559.3 | 564.8 | 550.8 | 550.8 | -17.7 | -3.1% | 137,600 |
| 2017/05/29 | 548.8 | 572.5 | 548.5 | 568.5 | +20.7 | +3.8% | 198,000 |
| 2017/05/26 | 557.5 | 557.5 | 547.5 | 547.8 | -13.2 | -2.4% | 89,600 |
| 2017/05/25 | 548 | 564.5 | 547.5 | 561 | +11.2 | +2% | 207,600 |
| 2017/05/24 | 561.3 | 561.3 | 549.5 | 549.8 | -4 | -0.7% | 85,600 |
| 2017/05/23 | 552.5 | 562.5 | 550.5 | 553.8 | +3.3 | +0.6% | 194,800 |
| 2017/05/22 | 545.3 | 551 | 539.5 | 550.5 | +13.5 | +2.5% | 172,800 |
| 2017/05/19 | 533 | 543 | 533 | 537 | +5.2 | +1% | 76,000 |
| 2017/05/18 | 535 | 538 | 527.5 | 531.8 | -7 | -1.3% | 124,400 |
| 2017/05/17 | 554.8 | 554.8 | 538.8 | 538.8 | -11 | -2% | 94,000 |
| 2017/05/16 | 544.5 | 552.5 | 543.8 | 549.8 | +5.3 | +1% | 91,600 |
| 2017/05/15 | 538.3 | 547.5 | 538 | 544.5 | +8 | +1.5% | 124,400 |
| 2017/05/12 | 542.8 | 555.3 | 532.5 | 536.5 | -31.3 | -5.5% | 600,400 |
| 2017/05/11 | 562.5 | 568.8 | 559 | 567.8 | +8.8 | +1.6% | 89,600 |
| 2017/05/10 | 570 | 570 | 558.3 | 559 | -6 | -1.1% | 64,800 |
| 2017/05/09 | 559.3 | 566 | 556.3 | 565 | +10 | +1.8% | 98,800 |
1951～
2000
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
