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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2023/11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +1 | +0.1% | 384,300 |
| 2023/11/27 | 1,410 | 1,419 | 1,394 | 1,410 | ±0 | ±0% | 393,500 |
| 2023/11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +2 | +0.1% | 411,200 |
| 2023/11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -14 | -1% | 530,200 |
| 2023/11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +65 | +4.8% | 672,500 |
| 2023/11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +56 | +4.3% | 700,600 |
| 2023/11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +1 | +0.1% | 602,200 |
351～
400
件表示中 / 3012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 | 164,800円 | +5.5% | +21.9% | 0.97% | 14.31倍 | 1.88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 | 161,700円 | +9.9% | -10.0% | 2.10% | 11.68倍 | 0.71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 |
| Ｕアローズ | 212,100円 | +9.8% | +5.8% | 3.49% | 11.52倍 | 1.55倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| サーラ | 94,200円 | +9.4% | -6.0% | 3.40% | 11.85倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 562,000円 | +18.2% | +2.8% | 1.78% | 11.24倍 | 1.39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
