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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/20 | 1,183 | 1,193 | 1,157 | 1,185 | -13 | -1.1% | 212,900 |
| 2024/06/19 | 1,195 | 1,216 | 1,185 | 1,198 | +3 | +0.3% | 148,200 |
| 2024/06/18 | 1,185 | 1,229 | 1,185 | 1,195 | +12 | +1% | 204,500 |
| 2024/06/17 | 1,200 | 1,202 | 1,154 | 1,183 | -23 | -1.9% | 277,400 |
| 2024/06/14 | 1,164 | 1,220 | 1,163 | 1,206 | +12 | +1% | 277,500 |
| 2024/06/13 | 1,202 | 1,209 | 1,185 | 1,194 | -15 | -1.2% | 206,400 |
| 2024/06/12 | 1,230 | 1,246 | 1,207 | 1,209 | -31 | -2.5% | 181,300 |
| 2024/06/11 | 1,274 | 1,282 | 1,226 | 1,240 | -25 | -2% | 214,300 |
| 2024/06/10 | 1,227 | 1,268 | 1,219 | 1,265 | +26 | +2.1% | 139,800 |
| 2024/06/07 | 1,294 | 1,300 | 1,239 | 1,239 | -55 | -4.3% | 221,600 |
| 2024/06/06 | 1,290 | 1,301 | 1,279 | 1,294 | +32 | +2.5% | 209,600 |
| 2024/06/05 | 1,250 | 1,271 | 1,228 | 1,262 | +13 | +1% | 211,700 |
| 2024/06/04 | 1,248 | 1,265 | 1,235 | 1,249 | +18 | +1.5% | 320,400 |
| 2024/06/03 | 1,210 | 1,247 | 1,206 | 1,231 | +32 | +2.7% | 327,800 |
| 2024/05/31 | 1,150 | 1,206 | 1,148 | 1,199 | +56 | +4.9% | 1,445,500 |
| 2024/05/30 | 1,105 | 1,166 | 1,095 | 1,143 | +37 | +3.3% | 274,300 |
| 2024/05/29 | 1,150 | 1,151 | 1,106 | 1,106 | -61 | -5.2% | 315,500 |
| 2024/05/28 | 1,144 | 1,187 | 1,143 | 1,167 | +38 | +3.4% | 275,500 |
| 2024/05/27 | 1,174 | 1,174 | 1,125 | 1,129 | -53 | -4.5% | 403,200 |
| 2024/05/24 | 1,192 | 1,194 | 1,174 | 1,182 | -26 | -2.2% | 228,500 |
| 2024/05/23 | 1,257 | 1,257 | 1,196 | 1,208 | -53 | -4.2% | 412,600 |
| 2024/05/22 | 1,218 | 1,276 | 1,217 | 1,261 | +47 | +3.9% | 343,700 |
| 2024/05/21 | 1,258 | 1,267 | 1,214 | 1,214 | -43 | -3.4% | 315,900 |
| 2024/05/20 | 1,250 | 1,288 | 1,230 | 1,257 | -31 | -2.4% | 475,400 |
| 2024/05/17 | 1,261 | 1,289 | 1,249 | 1,288 | +6 | +0.5% | 270,800 |
| 2024/05/16 | 1,329 | 1,352 | 1,264 | 1,282 | -35 | -2.7% | 522,200 |
| 2024/05/15 | 1,168 | 1,335 | 1,150 | 1,317 | +89 | +7.2% | 1,170,500 |
| 2024/05/14 | 1,202 | 1,245 | 1,200 | 1,228 | +35 | +2.9% | 332,500 |
| 2024/05/13 | 1,198 | 1,212 | 1,187 | 1,193 | -9 | -0.7% | 199,100 |
| 2024/05/10 | 1,210 | 1,215 | 1,190 | 1,202 | +14 | +1.2% | 152,600 |
| 2024/05/09 | 1,200 | 1,208 | 1,183 | 1,188 | -3 | -0.3% | 156,100 |
| 2024/05/08 | 1,215 | 1,230 | 1,188 | 1,191 | -21 | -1.7% | 236,500 |
| 2024/05/07 | 1,190 | 1,221 | 1,181 | 1,212 | +46 | +3.9% | 250,500 |
| 2024/05/02 | 1,176 | 1,176 | 1,151 | 1,166 | +2 | +0.2% | 167,600 |
| 2024/05/01 | 1,190 | 1,190 | 1,159 | 1,164 | -38 | -3.2% | 146,000 |
| 2024/04/30 | 1,165 | 1,203 | 1,157 | 1,202 | +54 | +4.7% | 216,400 |
| 2024/04/26 | 1,159 | 1,160 | 1,131 | 1,148 | ±0 | ±0% | 152,100 |
| 2024/04/25 | 1,161 | 1,164 | 1,146 | 1,148 | -16 | -1.4% | 137,600 |
| 2024/04/24 | 1,174 | 1,180 | 1,161 | 1,164 | +4 | +0.3% | 195,300 |
| 2024/04/23 | 1,153 | 1,174 | 1,138 | 1,160 | +7 | +0.6% | 250,100 |
| 2024/04/22 | 1,126 | 1,168 | 1,126 | 1,153 | +42 | +3.8% | 416,800 |
| 2024/04/19 | 1,141 | 1,141 | 1,104 | 1,111 | -31 | -2.7% | 284,100 |
| 2024/04/18 | 1,134 | 1,167 | 1,131 | 1,142 | +7 | +0.6% | 187,800 |
| 2024/04/17 | 1,152 | 1,157 | 1,132 | 1,135 | -15 | -1.3% | 211,800 |
| 2024/04/16 | 1,161 | 1,161 | 1,135 | 1,150 | -11 | -0.9% | 203,200 |
| 2024/04/15 | 1,180 | 1,184 | 1,141 | 1,161 | -22 | -1.9% | 378,400 |
| 2024/04/12 | 1,175 | 1,189 | 1,167 | 1,183 | +12 | +1% | 161,100 |
| 2024/04/11 | 1,180 | 1,192 | 1,167 | 1,171 | -15 | -1.3% | 204,900 |
201～
250
件表示中 / 2958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 | 151,000円 | +71.8% | +58.4% | 0.00% | 16.39倍 | 1.80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 |
| リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ブロンコＢ | 385,000円 | +10.8% | +18.5% | 0.68% | 30.63倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 249,500円 | +9.2% | +9.0% | 2.08% | 25.32倍 | 1.70倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| マミーマート | 523,000円 | +15.1% | -3.7% | 1.82% | 11.01倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
