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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,638 | 1,640 | 1,573 | 1,617 | +17 | +1.1% | 1,028,400 |
| 2024/11/18 | 1,500 | 1,610 | 1,493 | 1,600 | +108 | +7.2% | 2,462,500 |
| 2024/11/15 | 1,359 | 1,505 | 1,314 | 1,492 | +285 | +23.6% | 2,801,200 |
| 2024/11/14 | 1,235 | 1,244 | 1,207 | 1,207 | -24 | -1.9% | 232,300 |
| 2024/11/13 | 1,258 | 1,262 | 1,231 | 1,231 | -12 | -1% | 219,700 |
| 2024/11/12 | 1,255 | 1,265 | 1,238 | 1,243 | -7 | -0.6% | 175,300 |
| 2024/11/11 | 1,243 | 1,257 | 1,234 | 1,250 | +1 | +0.1% | 126,600 |
| 2024/11/08 | 1,260 | 1,267 | 1,243 | 1,249 | -9 | -0.7% | 146,900 |
| 2024/11/07 | 1,253 | 1,274 | 1,245 | 1,258 | +14 | +1.1% | 256,500 |
| 2024/11/06 | 1,250 | 1,260 | 1,235 | 1,244 | -6 | -0.5% | 173,700 |
| 2024/11/05 | 1,251 | 1,253 | 1,238 | 1,250 | +7 | +0.6% | 108,900 |
| 2024/11/01 | 1,253 | 1,276 | 1,243 | 1,243 | -24 | -1.9% | 163,700 |
| 2024/10/31 | 1,301 | 1,301 | 1,257 | 1,267 | -33 | -2.5% | 237,500 |
| 2024/10/30 | 1,312 | 1,323 | 1,297 | 1,300 | ±0 | ±0% | 578,300 |
| 2024/10/29 | 1,314 | 1,314 | 1,287 | 1,300 | -12 | -0.9% | 195,900 |
| 2024/10/28 | 1,315 | 1,338 | 1,304 | 1,312 | -3 | -0.2% | 98,000 |
| 2024/10/25 | 1,311 | 1,315 | 1,293 | 1,315 | -5 | -0.4% | 175,200 |
| 2024/10/24 | 1,300 | 1,328 | 1,291 | 1,320 | +20 | +1.5% | 198,200 |
| 2024/10/23 | 1,295 | 1,306 | 1,281 | 1,300 | -10 | -0.8% | 172,900 |
| 2024/10/22 | 1,335 | 1,338 | 1,291 | 1,310 | -29 | -2.2% | 263,700 |
| 2024/10/21 | 1,341 | 1,341 | 1,318 | 1,339 | -14 | -1% | 152,700 |
| 2024/10/18 | 1,391 | 1,410 | 1,353 | 1,353 | -22 | -1.6% | 201,500 |
| 2024/10/17 | 1,364 | 1,389 | 1,356 | 1,375 | +17 | +1.3% | 173,300 |
| 2024/10/16 | 1,396 | 1,418 | 1,358 | 1,358 | -26 | -1.9% | 202,400 |
| 2024/10/15 | 1,367 | 1,391 | 1,356 | 1,384 | +30 | +2.2% | 183,200 |
| 2024/10/11 | 1,361 | 1,378 | 1,334 | 1,354 | -33 | -2.4% | 248,500 |
| 2024/10/10 | 1,350 | 1,424 | 1,342 | 1,387 | +45 | +3.4% | 341,600 |
| 2024/10/09 | 1,337 | 1,354 | 1,331 | 1,342 | +16 | +1.2% | 103,600 |
| 2024/10/08 | 1,358 | 1,365 | 1,326 | 1,326 | -52 | -3.8% | 142,100 |
| 2024/10/07 | 1,370 | 1,393 | 1,349 | 1,378 | +20 | +1.5% | 175,400 |
| 2024/10/04 | 1,362 | 1,378 | 1,354 | 1,358 | -1 | -0.1% | 157,600 |
| 2024/10/03 | 1,385 | 1,393 | 1,326 | 1,359 | -11 | -0.8% | 228,600 |
| 2024/10/02 | 1,390 | 1,402 | 1,360 | 1,370 | -39 | -2.8% | 254,400 |
| 2024/10/01 | 1,415 | 1,426 | 1,407 | 1,409 | -11 | -0.8% | 157,800 |
| 2024/09/30 | 1,446 | 1,478 | 1,416 | 1,420 | -48 | -3.3% | 204,200 |
| 2024/09/27 | 1,445 | 1,470 | 1,437 | 1,468 | +39 | +2.7% | 298,900 |
| 2024/09/26 | 1,383 | 1,429 | 1,360 | 1,429 | +44 | +3.2% | 498,600 |
| 2024/09/25 | 1,365 | 1,409 | 1,365 | 1,385 | +21 | +1.5% | 230,700 |
| 2024/09/24 | 1,356 | 1,376 | 1,347 | 1,364 | +13 | +1% | 173,900 |
| 2024/09/20 | 1,379 | 1,385 | 1,345 | 1,351 | -18 | -1.3% | 136,200 |
| 2024/09/19 | 1,345 | 1,376 | 1,336 | 1,369 | +45 | +3.4% | 152,200 |
| 2024/09/18 | 1,346 | 1,358 | 1,312 | 1,324 | -16 | -1.2% | 111,100 |
| 2024/09/17 | 1,359 | 1,379 | 1,328 | 1,340 | ±0 | ±0% | 186,300 |
| 2024/09/13 | 1,358 | 1,370 | 1,327 | 1,340 | -18 | -1.3% | 176,900 |
| 2024/09/12 | 1,347 | 1,368 | 1,343 | 1,358 | +18 | +1.3% | 217,300 |
| 2024/09/11 | 1,414 | 1,414 | 1,336 | 1,340 | -82 | -5.8% | 413,600 |
| 2024/09/10 | 1,338 | 1,436 | 1,328 | 1,422 | +90 | +6.8% | 450,300 |
| 2024/09/09 | 1,310 | 1,338 | 1,289 | 1,332 | -21 | -1.6% | 258,900 |
| 2024/09/06 | 1,328 | 1,381 | 1,320 | 1,353 | +25 | +1.9% | 295,700 |
| 2024/09/05 | 1,317 | 1,366 | 1,314 | 1,328 | +8 | +0.6% | 256,500 |
201～
250
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
