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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,062 | 1,065 | 1,050 | 1,050 | -1 | -0.1% | 26,800 |
| 2018/09/21 | 1,060 | 1,061 | 1,040 | 1,051 | ±0 | ±0% | 12,400 |
| 2018/09/20 | 1,053 | 1,060 | 1,050 | 1,051 | +1 | +0.1% | 3,800 |
| 2018/09/19 | 1,045 | 1,065 | 1,035 | 1,050 | +19 | +1.8% | 12,600 |
| 2018/09/18 | 1,048 | 1,048 | 1,031 | 1,031 | +6 | +0.6% | 4,800 |
| 2018/09/14 | 1,048 | 1,048 | 1,025 | 1,025 | +1 | +0.1% | 3,700 |
| 2018/09/13 | 1,039 | 1,039 | 1,024 | 1,024 | -18 | -1.7% | 3,100 |
| 2018/09/12 | 1,043 | 1,043 | 1,036 | 1,042 | -1 | -0.1% | 2,000 |
| 2018/09/11 | 1,050 | 1,050 | 1,037 | 1,043 | -8 | -0.8% | 2,900 |
| 2018/09/10 | 1,052 | 1,058 | 1,051 | 1,051 | +12 | +1.2% | 1,900 |
| 2018/09/07 | 1,053 | 1,053 | 1,039 | 1,039 | +4 | +0.4% | 2,800 |
| 2018/09/06 | 1,054 | 1,054 | 1,031 | 1,035 | -20 | -1.9% | 2,800 |
| 2018/09/05 | 1,053 | 1,055 | 1,050 | 1,055 | +8 | +0.8% | 4,200 |
| 2018/09/04 | 1,051 | 1,068 | 1,040 | 1,047 | -10 | -0.9% | 4,600 |
| 2018/09/03 | 1,050 | 1,065 | 1,021 | 1,057 | -2 | -0.2% | 3,500 |
| 2018/08/31 | 1,059 | 1,069 | 1,047 | 1,059 | -1 | -0.1% | 2,100 |
| 2018/08/30 | 1,069 | 1,069 | 1,050 | 1,060 | -3 | -0.3% | 2,900 |
| 2018/08/29 | 1,080 | 1,080 | 1,053 | 1,063 | -17 | -1.6% | 6,000 |
| 2018/08/28 | 1,084 | 1,088 | 1,050 | 1,080 | +20 | +1.9% | 4,600 |
| 2018/08/27 | 1,059 | 1,092 | 1,050 | 1,060 | +17 | +1.6% | 15,600 |
| 2018/08/24 | 1,056 | 1,089 | 1,012 | 1,043 | -7 | -0.7% | 48,400 |
| 2018/08/23 | 975 | 1,050 | 975 | 1,050 | +150 | +16.7% | 42,400 |
| 2018/08/22 | 895 | 905 | 895 | 900 | +7 | +0.8% | 3,700 |
| 2018/08/21 | 900 | 911 | 893 | 893 | -22 | -2.4% | 8,400 |
| 2018/08/20 | 923 | 923 | 910 | 915 | +4 | +0.4% | 5,700 |
| 2018/08/17 | 908 | 912 | 900 | 911 | +23 | +2.6% | 6,200 |
| 2018/08/16 | 899 | 899 | 887 | 888 | +1 | +0.1% | 4,400 |
| 2018/08/15 | 895 | 912 | 886 | 887 | -10 | -1.1% | 14,900 |
| 2018/08/14 | 925 | 925 | 894 | 897 | -27 | -2.9% | 25,700 |
| 2018/08/13 | 949 | 960 | 924 | 924 | -22 | -2.3% | 12,400 |
| 2018/08/10 | 965 | 965 | 946 | 946 | -4 | -0.4% | 6,300 |
| 2018/08/09 | 947 | 962 | 947 | 950 | +3 | +0.3% | 5,800 |
| 2018/08/08 | 935 | 960 | 935 | 947 | +10 | +1.1% | 4,700 |
| 2018/08/07 | 941 | 965 | 937 | 937 | -6 | -0.6% | 11,100 |
| 2018/08/06 | 971 | 973 | 943 | 943 | -27 | -2.8% | 20,000 |
| 2018/08/03 | 972 | 980 | 970 | 970 | -2 | -0.2% | 8,200 |
| 2018/08/02 | 969 | 978 | 967 | 972 | +1 | +0.1% | 6,600 |
| 2018/08/01 | 987 | 987 | 969 | 971 | -1 | -0.1% | 15,500 |
| 2018/07/31 | 990 | 990 | 969 | 972 | -8 | -0.8% | 16,900 |
| 2018/07/30 | 1,002 | 1,002 | 980 | 980 | -8 | -0.8% | 14,900 |
| 2018/07/27 | 992 | 1,017 | 988 | 988 | -4 | -0.4% | 19,400 |
| 2018/07/26 | 1,029 | 1,029 | 990 | 992 | -5 | -0.5% | 16,800 |
| 2018/07/25 | 1,010 | 1,027 | 997 | 997 | +2 | +0.2% | 5,300 |
| 2018/07/24 | 1,020 | 1,020 | 993 | 995 | -23 | -2.3% | 15,600 |
| 2018/07/23 | 1,023 | 1,031 | 996 | 1,018 | +1 | +0.1% | 23,000 |
| 2018/07/20 | 1,016 | 1,034 | 1,016 | 1,017 | +3 | +0.3% | 6,400 |
| 2018/07/19 | 1,019 | 1,025 | 1,014 | 1,014 | -4 | -0.4% | 4,600 |
| 2018/07/18 | 1,047 | 1,047 | 1,017 | 1,018 | -11 | -1.1% | 6,800 |
| 2018/07/17 | 1,051 | 1,070 | 1,016 | 1,029 | +8 | +0.8% | 8,200 |
| 2018/07/13 | 1,044 | 1,044 | 1,018 | 1,021 | +7 | +0.7% | 13,600 |
1601～
1650
件表示中 / 2465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 | 70,400円 | +35.4% | +537.9% | 1.42% | 25.85倍 | 3.72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 |
| クラダシ | 32,900円 | - | - | 0.00% | 162.06倍 | 3.74倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| スリーエフ | 43,000円 | +4.2% | +9.7% | 3.26% | 13.03倍 | 0.85倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ＩＫＨＤ | 39,700円 | +10.4% | +14.7% | 2.02% | 9.98倍 | 1.37倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
