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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,368 | 1,375 | 1,290 | 1,300 | -57 | -4.2% | 695,700 |
| 2024/02/09 | 1,347 | 1,380 | 1,347 | 1,357 | +18 | +1.3% | 290,300 |
| 2024/02/08 | 1,361 | 1,364 | 1,314 | 1,339 | -35 | -2.5% | 331,800 |
| 2024/02/07 | 1,391 | 1,396 | 1,365 | 1,374 | +2 | +0.1% | 168,300 |
| 2024/02/06 | 1,390 | 1,390 | 1,352 | 1,372 | -30 | -2.1% | 290,500 |
| 2024/02/05 | 1,387 | 1,412 | 1,380 | 1,402 | +22 | +1.6% | 208,200 |
| 2024/02/02 | 1,380 | 1,400 | 1,375 | 1,380 | ±0 | ±0% | 149,700 |
| 2024/02/01 | 1,390 | 1,403 | 1,379 | 1,380 | -26 | -1.8% | 247,300 |
| 2024/01/31 | 1,388 | 1,406 | 1,375 | 1,406 | +23 | +1.7% | 181,200 |
| 2024/01/30 | 1,399 | 1,399 | 1,362 | 1,383 | +2 | +0.1% | 177,700 |
| 2024/01/29 | 1,383 | 1,396 | 1,367 | 1,381 | -2 | -0.1% | 154,000 |
| 2024/01/26 | 1,378 | 1,409 | 1,371 | 1,383 | -5 | -0.4% | 185,300 |
| 2024/01/25 | 1,408 | 1,410 | 1,368 | 1,388 | -16 | -1.1% | 198,300 |
| 2024/01/24 | 1,394 | 1,412 | 1,380 | 1,404 | +9 | +0.6% | 207,200 |
| 2024/01/23 | 1,390 | 1,405 | 1,384 | 1,395 | +6 | +0.4% | 237,100 |
| 2024/01/22 | 1,359 | 1,397 | 1,340 | 1,389 | +29 | +2.1% | 251,900 |
| 2024/01/19 | 1,327 | 1,362 | 1,327 | 1,360 | +41 | +3.1% | 255,300 |
| 2024/01/18 | 1,350 | 1,350 | 1,313 | 1,319 | -3 | -0.2% | 237,600 |
| 2024/01/17 | 1,332 | 1,348 | 1,312 | 1,322 | -33 | -2.4% | 458,400 |
| 2024/01/16 | 1,422 | 1,428 | 1,347 | 1,355 | -50 | -3.6% | 419,700 |
| 2024/01/15 | 1,433 | 1,433 | 1,396 | 1,405 | -29 | -2% | 193,200 |
| 2024/01/12 | 1,427 | 1,438 | 1,403 | 1,434 | +6 | +0.4% | 195,200 |
| 2024/01/11 | 1,447 | 1,447 | 1,408 | 1,428 | -4 | -0.3% | 207,000 |
| 2024/01/10 | 1,428 | 1,447 | 1,412 | 1,432 | ±0 | ±0% | 250,900 |
| 2024/01/09 | 1,376 | 1,432 | 1,376 | 1,432 | +62 | +4.5% | 452,300 |
| 2024/01/05 | 1,357 | 1,371 | 1,344 | 1,370 | +8 | +0.6% | 306,200 |
| 2024/01/04 | 1,360 | 1,369 | 1,335 | 1,362 | ±0 | ±0% | 179,000 |
| 2023/12/29 | 1,370 | 1,388 | 1,356 | 1,362 | -8 | -0.6% | 245,000 |
| 2023/12/28 | 1,338 | 1,371 | 1,319 | 1,370 | +26 | +1.9% | 270,100 |
| 2023/12/27 | 1,294 | 1,345 | 1,285 | 1,344 | +59 | +4.6% | 335,500 |
| 2023/12/26 | 1,287 | 1,308 | 1,280 | 1,285 | +5 | +0.4% | 222,800 |
| 2023/12/25 | 1,294 | 1,305 | 1,280 | 1,280 | -21 | -1.6% | 224,600 |
| 2023/12/22 | 1,325 | 1,334 | 1,291 | 1,301 | -30 | -2.3% | 242,900 |
| 2023/12/21 | 1,324 | 1,343 | 1,322 | 1,331 | -10 | -0.7% | 199,800 |
| 2023/12/20 | 1,363 | 1,374 | 1,341 | 1,341 | -23 | -1.7% | 263,000 |
| 2023/12/19 | 1,332 | 1,364 | 1,316 | 1,364 | +9 | +0.7% | 218,100 |
| 2023/12/18 | 1,350 | 1,357 | 1,325 | 1,355 | +12 | +0.9% | 246,500 |
| 2023/12/15 | 1,300 | 1,343 | 1,288 | 1,343 | +54 | +4.2% | 372,500 |
| 2023/12/14 | 1,298 | 1,328 | 1,276 | 1,289 | +16 | +1.3% | 342,800 |
| 2023/12/13 | 1,305 | 1,310 | 1,257 | 1,273 | -45 | -3.4% | 528,500 |
| 2023/12/12 | 1,365 | 1,370 | 1,318 | 1,318 | -56 | -4.1% | 441,200 |
| 2023/12/11 | 1,371 | 1,384 | 1,360 | 1,374 | +17 | +1.3% | 265,700 |
| 2023/12/08 | 1,361 | 1,381 | 1,335 | 1,357 | -41 | -2.9% | 574,200 |
| 2023/12/07 | 1,400 | 1,413 | 1,391 | 1,398 | -10 | -0.7% | 339,900 |
| 2023/12/06 | 1,390 | 1,408 | 1,370 | 1,408 | +13 | +0.9% | 393,600 |
| 2023/12/05 | 1,384 | 1,404 | 1,380 | 1,395 | +8 | +0.6% | 259,700 |
| 2023/12/04 | 1,375 | 1,400 | 1,373 | 1,387 | +17 | +1.2% | 309,500 |
| 2023/12/01 | 1,383 | 1,396 | 1,356 | 1,370 | -23 | -1.7% | 509,800 |
| 2023/11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -23 | -1.6% | 377,000 |
| 2023/11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +5 | +0.4% | 363,700 |
201～
250
件表示中 / 2869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 | 156,700円 | +71.8% | +57.7% | 0.00% | 17.01倍 | 1.87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 |
| ゲオＨＤ | 158,000円 | +0.5% | -36.0% | 2.15% | 10.46倍 | 0.70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 |
| ナフコ | 202,500円 | -1.4% | -44.1% | 2.86% | 31.89倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| リテールＰＴ | 127,700円 | +3.8% | +6.1% | 2.98% | 10.54倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 木曽路 | 205,200円 | 0.0% | -9.6% | 1.17% | 48.16倍 | 2.19倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
