ゼネラル・オイスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,144 | 1,144 | 1,137 | 1,140 | -7 | -0.6% | 500 |
| 2023/04/06 | 1,147 | 1,148 | 1,126 | 1,147 | +10 | +0.9% | 4,000 |
| 2023/04/05 | 1,126 | 1,138 | 1,124 | 1,137 | -2 | -0.2% | 4,000 |
| 2023/04/04 | 1,123 | 1,140 | 1,123 | 1,139 | +6 | +0.5% | 2,700 |
| 2023/04/03 | 1,130 | 1,135 | 1,114 | 1,133 | +13 | +1.2% | 4,500 |
| 2023/03/31 | 1,111 | 1,131 | 1,108 | 1,120 | +10 | +0.9% | 7,000 |
| 2023/03/30 | 1,141 | 1,141 | 1,104 | 1,110 | -73 | -6.2% | 21,800 |
| 2023/03/29 | 1,171 | 1,189 | 1,170 | 1,183 | +12 | +1% | 11,500 |
| 2023/03/28 | 1,180 | 1,180 | 1,170 | 1,171 | -9 | -0.8% | 12,400 |
| 2023/03/27 | 1,172 | 1,180 | 1,167 | 1,180 | +10 | +0.9% | 8,000 |
| 2023/03/24 | 1,175 | 1,176 | 1,168 | 1,170 | -5 | -0.4% | 4,800 |
| 2023/03/23 | 1,174 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 4,400 |
| 2023/03/22 | 1,160 | 1,173 | 1,160 | 1,170 | +14 | +1.2% | 4,600 |
| 2023/03/20 | 1,156 | 1,165 | 1,156 | 1,156 | ±0 | ±0% | 3,000 |
| 2023/03/17 | 1,174 | 1,177 | 1,156 | 1,156 | -7 | -0.6% | 3,000 |
| 2023/03/16 | 1,170 | 1,173 | 1,162 | 1,163 | -17 | -1.4% | 3,500 |
| 2023/03/15 | 1,183 | 1,185 | 1,166 | 1,180 | -3 | -0.3% | 7,100 |
| 2023/03/14 | 1,185 | 1,195 | 1,088 | 1,183 | ±0 | ±0% | 28,000 |
| 2023/03/13 | 1,202 | 1,207 | 1,180 | 1,183 | -19 | -1.6% | 7,700 |
| 2023/03/10 | 1,200 | 1,207 | 1,200 | 1,202 | -3 | -0.2% | 2,100 |
| 2023/03/09 | 1,203 | 1,208 | 1,203 | 1,205 | -5 | -0.4% | 3,800 |
| 2023/03/08 | 1,200 | 1,217 | 1,200 | 1,210 | +2 | +0.2% | 7,300 |
| 2023/03/07 | 1,195 | 1,217 | 1,195 | 1,208 | +3 | +0.2% | 8,400 |
| 2023/03/06 | 1,210 | 1,214 | 1,203 | 1,205 | +5 | +0.4% | 3,700 |
| 2023/03/03 | 1,218 | 1,218 | 1,199 | 1,200 | -7 | -0.6% | 6,900 |
| 2023/03/02 | 1,208 | 1,235 | 1,207 | 1,207 | -8 | -0.7% | 13,000 |
| 2023/03/01 | 1,187 | 1,215 | 1,187 | 1,215 | +5 | +0.4% | 15,100 |
| 2023/02/28 | 1,194 | 1,210 | 1,190 | 1,210 | +16 | +1.3% | 12,100 |
| 2023/02/27 | 1,185 | 1,195 | 1,182 | 1,194 | +9 | +0.8% | 7,700 |
| 2023/02/24 | 1,195 | 1,195 | 1,173 | 1,185 | -7 | -0.6% | 4,000 |
| 2023/02/22 | 1,180 | 1,192 | 1,163 | 1,192 | +12 | +1% | 5,200 |
| 2023/02/21 | 1,195 | 1,195 | 1,165 | 1,180 | -12 | -1% | 6,100 |
| 2023/02/20 | 1,181 | 1,192 | 1,170 | 1,192 | +11 | +0.9% | 10,200 |
| 2023/02/17 | 1,190 | 1,190 | 1,178 | 1,181 | -9 | -0.8% | 5,600 |
| 2023/02/16 | 1,175 | 1,198 | 1,175 | 1,190 | +15 | +1.3% | 4,800 |
| 2023/02/15 | 1,200 | 1,200 | 1,151 | 1,175 | +39 | +3.4% | 14,900 |
| 2023/02/14 | 1,136 | 1,166 | 1,135 | 1,136 | -4 | -0.4% | 5,200 |
| 2023/02/13 | 1,151 | 1,153 | 1,132 | 1,140 | -5 | -0.4% | 5,100 |
| 2023/02/10 | 1,162 | 1,162 | 1,145 | 1,145 | -17 | -1.5% | 5,400 |
| 2023/02/09 | 1,171 | 1,171 | 1,155 | 1,162 | +9 | +0.8% | 1,200 |
| 2023/02/08 | 1,170 | 1,170 | 1,153 | 1,153 | -15 | -1.3% | 2,200 |
| 2023/02/07 | 1,151 | 1,168 | 1,151 | 1,168 | +12 | +1% | 4,500 |
| 2023/02/06 | 1,179 | 1,179 | 1,151 | 1,156 | +3 | +0.3% | 7,300 |
| 2023/02/03 | 1,163 | 1,164 | 1,153 | 1,153 | -17 | -1.5% | 4,100 |
| 2023/02/02 | 1,155 | 1,181 | 1,155 | 1,170 | +19 | +1.7% | 7,100 |
| 2023/02/01 | 1,135 | 1,155 | 1,131 | 1,151 | +25 | +2.2% | 7,000 |
| 2023/01/31 | 1,121 | 1,129 | 1,120 | 1,126 | +5 | +0.4% | 2,100 |
| 2023/01/30 | 1,115 | 1,135 | 1,109 | 1,121 | +21 | +1.9% | 5,400 |
| 2023/01/27 | 1,130 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 7,100 |
| 2023/01/26 | 1,095 | 1,127 | 1,095 | 1,115 | +20 | +1.8% | 4,400 |
551～
600
件表示中 / 2518件
類似銘柄と比較する
現在ご覧いただいている「Ｇオイスター」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.33倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ありがと | 345,500円 | +0.9% | +0.1% | 3.91% | 6.33倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＩＫＨＤ | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ワイエスフード | 9,700円 | +11.6% | +61.8% | 0.00% | 68.31倍 | 1.98倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
