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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,091.3 | 1,118.8 | 1,091.3 | 1,117.5 | +28.7 | +2.6% | 34,000 |
| 2014/01/17 | 1,092.5 | 1,102.5 | 1,080 | 1,088.8 | -3.7 | -0.3% | 60,000 |
| 2014/01/16 | 1,137.5 | 1,142.5 | 1,092.5 | 1,092.5 | -40 | -3.5% | 101,200 |
| 2014/01/15 | 1,150 | 1,150 | 1,115 | 1,132.5 | +18.7 | +1.7% | 66,400 |
| 2014/01/14 | 1,090 | 1,131.3 | 1,088.8 | 1,113.8 | -18.7 | -1.7% | 93,600 |
| 2014/01/10 | 1,117.5 | 1,157.5 | 1,117.5 | 1,132.5 | +32.5 | +3% | 258,000 |
| 2014/01/09 | 1,085 | 1,105 | 1,080 | 1,100 | +25 | +2.3% | 80,000 |
| 2014/01/08 | 1,070 | 1,080 | 1,055 | 1,075 | +33.7 | +3.2% | 75,200 |
| 2014/01/07 | 1,063.8 | 1,081.3 | 1,036.3 | 1,041.3 | -20 | -1.9% | 117,600 |
| 2014/01/06 | 1,115 | 1,117.5 | 1,050 | 1,061.3 | -38.7 | -3.5% | 187,200 |
| 2013/12/30 | 1,115 | 1,121.3 | 1,093.8 | 1,100 | -18.8 | -1.7% | 124,800 |
| 2013/12/27 | 1,110 | 1,128.8 | 1,095 | 1,118.8 | -1.2 | -0.1% | 127,600 |
| 2013/12/26 | 1,130 | 1,148.8 | 1,112.5 | 1,120 | +23.7 | +2.2% | 180,000 |
| 2013/12/25 | 1,043.8 | 1,100 | 1,043.8 | 1,096.3 | +53.8 | +5.2% | 246,000 |
| 2013/12/24 | 1,025 | 1,055 | 1,018.8 | 1,042.5 | +15 | +1.5% | 185,200 |
| 2013/12/20 | 1,075 | 1,077.5 | 1,025 | 1,027.5 | -38.8 | -3.6% | 219,600 |
| 2013/12/19 | 1,096.3 | 1,100 | 1,055 | 1,066.3 | -35 | -3.2% | 182,000 |
| 2013/12/18 | 1,107.5 | 1,112.5 | 1,088.8 | 1,101.3 | -7.5 | -0.7% | 92,400 |
| 2013/12/17 | 1,087.5 | 1,135 | 1,087.5 | 1,108.8 | +28.8 | +2.7% | 150,000 |
| 2013/12/16 | 1,140 | 1,155 | 1,075 | 1,080 | -60 | -5.3% | 143,600 |
| 2013/12/13 | 1,156.3 | 1,162.5 | 1,133.8 | 1,140 | +1.2 | +0.1% | 56,000 |
| 2013/12/12 | 1,136.3 | 1,172.5 | 1,126.3 | 1,138.8 | -10 | -0.9% | 166,800 |
| 2013/12/11 | 1,200 | 1,200 | 1,130 | 1,148.8 | -58.7 | -4.9% | 209,600 |
| 2013/12/10 | 1,257.5 | 1,260 | 1,195 | 1,207.5 | -60 | -4.7% | 196,400 |
| 2013/12/09 | 1,300 | 1,300 | 1,237.5 | 1,267.5 | -15 | -1.2% | 358,800 |
| 2013/12/06 | 1,206.3 | 1,287.5 | 1,190 | 1,282.5 | +62.5 | +5.1% | 457,200 |
| 2013/12/05 | 1,190 | 1,250 | 1,183.8 | 1,220 | +52.5 | +4.5% | 484,400 |
| 2013/12/04 | 1,172.5 | 1,175 | 1,100 | 1,167.5 | -22.5 | -1.9% | 254,000 |
| 2013/12/03 | 1,237.5 | 1,240 | 1,165 | 1,190 | -27.5 | -2.3% | 336,800 |
| 2013/12/02 | 1,150 | 1,222.5 | 1,145 | 1,217.5 | +62.5 | +5.4% | 384,800 |
| 2013/11/29 | 1,102.5 | 1,155 | 1,102.5 | 1,155 | +52.5 | +4.8% | 479,600 |
| 2013/11/28 | 1,093.8 | 1,111.3 | 1,093.8 | 1,102.5 | -2.5 | -0.2% | 210,400 |
| 2013/11/27 | 1,072.5 | 1,108.8 | 1,068.8 | 1,105 | +52.5 | +5% | 616,800 |
| 2013/11/26 | 1,057.5 | 1,062.5 | 1,045 | 1,052.5 | -10 | -0.9% | 188,000 |
| 2013/11/25 | 1,077.5 | 1,080 | 1,052.5 | 1,062.5 | +2.5 | +0.2% | 327,600 |
| 2013/11/22 | 1,016.3 | 1,085 | 1,015 | 1,060 | +48.7 | +4.8% | 722,400 |
| 2013/11/21 | 986.3 | 1,012.5 | 985 | 1,011.3 | +25 | +2.5% | 317,600 |
| 2013/11/20 | 945 | 995 | 945 | 986.3 | +36.3 | +3.8% | 184,800 |
| 2013/11/19 | 957.5 | 972.5 | 946.3 | 950 | -3.8 | -0.4% | 104,400 |
| 2013/11/18 | 950 | 971.3 | 938.8 | 953.8 | +17.5 | +1.9% | 143,200 |
| 2013/11/15 | 957.5 | 963.8 | 933.8 | 936.3 | -21.2 | -2.2% | 135,200 |
| 2013/11/14 | 973.8 | 983.8 | 948.8 | 957.5 | -15 | -1.5% | 237,200 |
| 2013/11/13 | 931.3 | 1,011.3 | 931.3 | 972.5 | +57.5 | +6.3% | 638,800 |
| 2013/11/12 | 905 | 928.8 | 905 | 915 | +1.2 | +0.1% | 95,600 |
| 2013/11/11 | 923.8 | 928.8 | 912.5 | 913.8 | -7.5 | -0.8% | 46,000 |
| 2013/11/08 | 931.3 | 938.8 | 917.5 | 921.3 | -21.2 | -2.2% | 60,800 |
| 2013/11/07 | 942.5 | 946.3 | 928.8 | 942.5 | -7.5 | -0.8% | 53,600 |
| 2013/11/06 | 928.8 | 960 | 913.8 | 950 | +16.2 | +1.7% | 107,200 |
| 2013/11/05 | 936.3 | 953.8 | 930 | 933.8 | -13.7 | -1.4% | 38,000 |
| 2013/11/01 | 951.3 | 960 | 920 | 947.5 | -20 | -2.1% | 121,600 |
2851～
2900
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
