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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,213 | 1,223 | 1,186 | 1,186 | -18 | -1.5% | 227,100 |
| 2024/04/09 | 1,208 | 1,220 | 1,202 | 1,204 | +2 | +0.2% | 194,200 |
| 2024/04/08 | 1,202 | 1,205 | 1,185 | 1,202 | +5 | +0.4% | 273,600 |
| 2024/04/05 | 1,197 | 1,217 | 1,188 | 1,197 | -14 | -1.2% | 375,100 |
| 2024/04/04 | 1,248 | 1,255 | 1,203 | 1,211 | -37 | -3% | 490,700 |
| 2024/04/03 | 1,263 | 1,285 | 1,242 | 1,248 | -30 | -2.3% | 394,300 |
| 2024/04/02 | 1,321 | 1,325 | 1,278 | 1,278 | -53 | -4% | 333,100 |
| 2024/04/01 | 1,303 | 1,341 | 1,296 | 1,331 | +28 | +2.1% | 355,100 |
| 2024/03/29 | 1,296 | 1,314 | 1,287 | 1,303 | +14 | +1.1% | 239,700 |
| 2024/03/28 | 1,318 | 1,327 | 1,289 | 1,289 | -28 | -2.1% | 343,800 |
| 2024/03/27 | 1,333 | 1,338 | 1,315 | 1,317 | -12 | -0.9% | 202,900 |
| 2024/03/26 | 1,326 | 1,333 | 1,311 | 1,329 | -7 | -0.5% | 201,600 |
| 2024/03/25 | 1,338 | 1,354 | 1,319 | 1,336 | -3 | -0.2% | 218,500 |
| 2024/03/22 | 1,331 | 1,343 | 1,315 | 1,339 | -4 | -0.3% | 188,700 |
| 2024/03/21 | 1,359 | 1,368 | 1,339 | 1,343 | -9 | -0.7% | 223,300 |
| 2024/03/19 | 1,345 | 1,365 | 1,318 | 1,352 | +5 | +0.4% | 230,200 |
| 2024/03/18 | 1,295 | 1,349 | 1,281 | 1,347 | +62 | +4.8% | 307,600 |
| 2024/03/15 | 1,288 | 1,297 | 1,276 | 1,285 | -15 | -1.2% | 229,200 |
| 2024/03/14 | 1,300 | 1,316 | 1,288 | 1,300 | -3 | -0.2% | 240,500 |
| 2024/03/13 | 1,327 | 1,341 | 1,292 | 1,303 | -21 | -1.6% | 235,800 |
| 2024/03/12 | 1,298 | 1,330 | 1,292 | 1,324 | +23 | +1.8% | 202,800 |
| 2024/03/11 | 1,306 | 1,327 | 1,289 | 1,301 | -6 | -0.5% | 280,400 |
| 2024/03/08 | 1,269 | 1,313 | 1,266 | 1,307 | +19 | +1.5% | 393,600 |
| 2024/03/07 | 1,338 | 1,365 | 1,284 | 1,288 | -51 | -3.8% | 319,100 |
| 2024/03/06 | 1,340 | 1,370 | 1,328 | 1,339 | +10 | +0.8% | 303,100 |
| 2024/03/05 | 1,314 | 1,339 | 1,295 | 1,329 | +15 | +1.1% | 277,300 |
| 2024/03/04 | 1,353 | 1,354 | 1,314 | 1,314 | -36 | -2.7% | 325,500 |
| 2024/03/01 | 1,381 | 1,395 | 1,332 | 1,350 | -31 | -2.2% | 495,800 |
| 2024/02/29 | 1,423 | 1,432 | 1,369 | 1,381 | -51 | -3.6% | 460,800 |
| 2024/02/28 | 1,421 | 1,474 | 1,406 | 1,432 | +17 | +1.2% | 322,400 |
| 2024/02/27 | 1,425 | 1,425 | 1,386 | 1,415 | -10 | -0.7% | 285,600 |
| 2024/02/26 | 1,398 | 1,448 | 1,365 | 1,425 | +23 | +1.6% | 431,200 |
| 2024/02/22 | 1,456 | 1,475 | 1,396 | 1,402 | -13 | -0.9% | 423,800 |
| 2024/02/21 | 1,395 | 1,433 | 1,385 | 1,415 | +36 | +2.6% | 429,300 |
| 2024/02/20 | 1,430 | 1,431 | 1,346 | 1,379 | -54 | -3.8% | 630,100 |
| 2024/02/19 | 1,335 | 1,441 | 1,331 | 1,433 | +103 | +7.7% | 601,900 |
| 2024/02/16 | 1,322 | 1,331 | 1,290 | 1,330 | +22 | +1.7% | 388,700 |
| 2024/02/15 | 1,235 | 1,310 | 1,216 | 1,308 | +60 | +4.8% | 457,100 |
| 2024/02/14 | 1,200 | 1,248 | 1,165 | 1,248 | -52 | -4% | 885,500 |
| 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 |
251～
300
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
