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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 866.3 | 872.5 | 852.5 | 856.3 | -13.7 | -1.6% | 58,400 |
| 2013/08/16 | 875 | 900 | 845 | 870 | -30 | -3.3% | 165,200 |
| 2013/08/15 | 862.5 | 925 | 851.3 | 900 | +21.2 | +2.4% | 194,400 |
| 2013/08/14 | 905 | 937.5 | 865 | 878.8 | +21.3 | +2.5% | 379,600 |
| 2013/08/13 | 822.5 | 865 | 822.5 | 857.5 | +33.7 | +4.1% | 144,400 |
| 2013/08/12 | 861.3 | 870 | 813.8 | 823.8 | -71.2 | -8% | 184,000 |
| 2013/08/09 | 917.5 | 936.3 | 887.5 | 895 | -23.8 | -2.6% | 105,200 |
| 2013/08/08 | 915 | 937.5 | 905 | 918.8 | -21.2 | -2.3% | 104,000 |
| 2013/08/07 | 965 | 965 | 928.8 | 940 | -25 | -2.6% | 87,200 |
| 2013/08/06 | 980 | 980 | 950 | 965 | +1.2 | +0.1% | 79,200 |
| 2013/08/05 | 933.8 | 965 | 931.3 | 963.8 | +25 | +2.7% | 66,000 |
| 2013/08/02 | 941.3 | 946.3 | 902.5 | 938.8 | +13.8 | +1.5% | 106,400 |
| 2013/08/01 | 927.5 | 941.3 | 877.5 | 925 | ±0 | ±0% | 152,000 |
| 2013/07/31 | 975 | 986.3 | 925 | 925 | -65 | -6.6% | 174,000 |
| 2013/07/30 | 928.8 | 1,000 | 927.5 | 990 | +57.5 | +6.2% | 117,200 |
| 2013/07/29 | 976.3 | 990 | 927.5 | 932.5 | -82.5 | -8.1% | 204,000 |
| 2013/07/26 | 1,025 | 1,032.5 | 1,007.5 | 1,015 | -22.5 | -2.2% | 80,000 |
| 2013/07/25 | 1,062.5 | 1,062.5 | 1,027.5 | 1,037.5 | -11.3 | -1.1% | 145,600 |
| 2013/07/24 | 1,002.5 | 1,062.5 | 1,001.3 | 1,048.8 | +51.3 | +5.1% | 258,400 |
| 2013/07/23 | 1,005 | 1,007.5 | 988.8 | 997.5 | -25 | -2.4% | 206,800 |
| 2013/07/22 | 1,037.5 | 1,047.5 | 1,020 | 1,022.5 | -13.8 | -1.3% | 137,600 |
| 2013/07/19 | 1,055 | 1,062.5 | 1,013.8 | 1,036.3 | -22.5 | -2.1% | 238,000 |
| 2013/07/18 | 1,058.8 | 1,087.5 | 1,037.5 | 1,058.8 | +10 | +1% | 302,400 |
| 2013/07/17 | 1,050 | 1,065 | 1,036.3 | 1,048.8 | -16.2 | -1.5% | 146,800 |
| 2013/07/16 | 1,087.5 | 1,087.5 | 1,060 | 1,065 | +10 | +0.9% | 123,200 |
| 2013/07/12 | 1,067.5 | 1,068.8 | 1,042.5 | 1,055 | +5 | +0.5% | 144,000 |
| 2013/07/11 | 1,038.8 | 1,072.5 | 1,038.8 | 1,050 | -25 | -2.3% | 160,800 |
| 2013/07/10 | 1,123.8 | 1,125 | 1,032.5 | 1,075 | -21.3 | -1.9% | 360,400 |
| 2013/07/09 | 1,135 | 1,135 | 1,041.3 | 1,096.3 | -10 | -0.9% | 436,400 |
| 2013/07/08 | 1,087.5 | 1,185 | 1,075 | 1,106.3 | +85 | +8.3% | 1,330,800 |
| 2013/07/05 | 982.5 | 1,030 | 982.5 | 1,021.3 | +47.5 | +4.9% | 409,200 |
| 2013/07/04 | 977.5 | 1,050 | 957.5 | 973.8 | -3.7 | -0.4% | 444,000 |
| 2013/07/03 | 988.8 | 991.3 | 965 | 977.5 | -3.8 | -0.4% | 286,000 |
| 2013/07/02 | 993.8 | 995 | 962.5 | 981.3 | +16.3 | +1.7% | 404,000 |
| 2013/07/01 | 910 | 1,000 | 876.3 | 965 | +27.5 | +2.9% | 662,000 |
| 2013/06/28 | 801.3 | 946.3 | 791.3 | 937.5 | +163.7 | +21.2% | 839,600 |
| 2013/06/27 | 766.3 | 782.5 | 745.5 | 773.8 | +26.3 | +3.5% | 352,400 |
| 2013/06/26 | 835 | 847.5 | 745 | 747.5 | -105 | -12.3% | 479,600 |
| 2013/06/25 | 901.3 | 911.3 | 838.8 | 852.5 | -78.8 | -8.5% | 295,600 |
| 2013/06/24 | 961.3 | 962.5 | 917.5 | 931.3 | -23.7 | -2.5% | 160,000 |
| 2013/06/21 | 922.5 | 955 | 905 | 955 | -20 | -2.1% | 207,200 |
| 2013/06/20 | 952.5 | 975 | 937.5 | 975 | +20 | +2.1% | 171,200 |
| 2013/06/19 | 996.3 | 996.3 | 952.5 | 955 | -23.8 | -2.4% | 198,000 |
| 2013/06/18 | 991.3 | 1,015 | 967.5 | 978.8 | +5 | +0.5% | 236,800 |
| 2013/06/17 | 953.8 | 995 | 952.5 | 973.8 | +22.5 | +2.4% | 153,200 |
| 2013/06/14 | 1,026.3 | 1,055 | 951.3 | 951.3 | -57.5 | -5.7% | 550,400 |
| 2013/06/13 | 1,011.3 | 1,012.5 | 968.8 | 1,008.8 | -5 | -0.5% | 270,800 |
| 2013/06/12 | 976.3 | 1,045 | 975 | 1,013.8 | -12.5 | -1.2% | 244,800 |
| 2013/06/11 | 1,042.5 | 1,057.5 | 998.8 | 1,026.3 | -16.2 | -1.6% | 377,600 |
| 2013/06/10 | 1,062.5 | 1,070 | 998.8 | 1,042.5 | +85 | +8.9% | 707,600 |
2951～
3000
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
