3182 オイシックス・ラ・大地

3182
2023/01/26
時価
810億円
PER 予
31.16倍
2013年以降
10.38-142.28倍
(2013-2022年)
PBR
3.29倍
2013年以降
1.55-12.41倍
(2013-2022年)
配当 予
0%
ROE 予
10.56%
ROA 予
4.32%
資料
Link
CSV,JSON

時価総額

2013年3月29日
190億746万
2014年3月31日
148億7944万
2015年3月31日
128億3526万
2016年3月31日
106億6700万
2017年3月31日
185億4314万
2018年3月30日
285億9754万
2019年3月29日
563億9992万
2020年3月31日
508億2841万
2021年3月31日
1064億8277万
2022年3月31日
1101億8335万

2022/08/30~2023/01/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
01/262,1362,1562,1152,131-1.16%331,300810億3786万-3.71%31.163.29
01/252,1502,2602,1182,156-0.65%561,300819億8856万-2.22%31.533.33
01/242,2272,2372,1602,170-1.72%444,700825億2095万-1.41%31.733.35
01/232,1852,2292,1512,208+0.36%325,200839億6602万+0.5%32.293.41
01/202,2232,2232,1662,200-3.21%515,100836億6180万+0.41%32.173.4
01/192,2702,3082,2612,273-1.22%238,700864億3785万+4.17%33.243.51
01/182,2962,3672,2372,301+2.91%415,300875億263万+6.13%33.653.55
01/172,3482,3762,2262,236-5.85%498,400850億3081万+3.86%32.73.45
01/162,4402,4762,3682,375-2.34%327,900903億1671万+10.98%34.733.67
01/132,3772,4532,3712,432+1.84%359,400924億8431万+14.66%35.563.76
01/122,3902,4052,3292,388-1.32%311,600908億1108万+13.99%34.923.69
01/112,4122,4902,4092,420+4.13%661,200920億2798万+16.74%35.393.74
01/102,3002,3282,2422,324+0.56%445,800883億7728万+13.37%33.983.59
01/062,1652,3332,1502,311+6.99%588,400878億8292万+13.73%33.793.57
01/052,1442,2292,1182,160+1.08%404,200821億4067万+7.09%31.593.34
01/042,2302,2302,1022,137-4.34%458,100812億6603万+6.64%31.253.3
2022
12/302,2212,2552,2012,234+1.04%256,600849億5475万+12.09%32.673.45
12/292,2052,2232,1542,211-0.05%425,500840億8011万+11.72%32.333.41
12/282,2082,2342,1302,212-0.58%449,400841億1813万+12.4%32.353.42
12/272,0952,2282,0812,225+6.21%464,700846億1250万+13.81%32.543.44
12/262,0552,1002,0092,095+1.95%220,600796億6885万+7.82%30.643.24
12/232,0772,0862,0102,055-2.47%356,000781億4772万+6.04%30.053.17
12/221,9842,1171,9612,107+5.77%498,900801億2518万+8.78%30.813.25
12/211,9202,0131,9171,992+1.63%314,000757億5195万+3.05%29.133.08
12/201,9441,9721,9151,960+0.82%406,200745億3506万+1.4%28.663.03
12/192,0012,0221,9381,944-5.03%326,000739億2661万+0.62%28.433
12/162,0502,1052,0232,047-1.92%337,000778億4350万+6.12%29.933.16
12/152,0992,1632,0632,087+1.8%487,200793億6462万+9.04%30.523.22
12/141,9812,0531,9702,050+3.96%370,800779億5758万+8.12%29.983.17
12/131,9812,0681,9561,972+2.44%506,000749億9139万+5.01%28.843.05
12/121,9191,9391,9001,925-0.36%219,100732億407万+3.33%28.152.97
12/091,8841,9321,8711,932+1.52%265,700734億7027万+4.49%28.252.98
12/081,9031,9251,8651,903+0.53%291,100723億6745万+3.59%27.832.94
12/071,7731,8941,7641,893+5.81%373,900719億8717万+3.61%27.682.92
12/061,8241,8251,7881,789-2.93%228,900680億3225万-1.6%26.162.76
12/051,8331,8481,8041,843+0.05%166,400700億8577万+1.49%26.952.85
12/021,8641,8831,8391,842-2.07%290,100700億4774万+1.71%26.942.84
12/011,9591,9751,8681,881-2.39%497,200715億3084万+4.04%27.512.9
11/301,9171,9641,8921,927+4.9%885,700732億8013万+6.82%28.182.98
11/291,8241,8381,7981,837-0.92%285,700698億5760万+2.4%26.862.84
11/281,8581,8851,8271,854-2.32%216,700705億408万+3.69%27.112.86
11/251,9321,9691,8921,898-1.76%210,300721億7731万+6.57%27.752.93
11/241,9191,9471,8841,932+2.66%303,900734億7027万+8.78%28.252.98
11/221,9071,9231,8671,882-2.79%323,700715億6886万+6.45%27.522.91
11/211,9311,9571,8961,936-1.07%303,300736億2238万+9.81%28.312.99
11/181,9922,0191,9301,957-3.74%368,600744億2097万+11.51%28.623.02
11/172,0012,0401,9562,033+1.5%435,100773億1111万+16.5%29.733.14
11/162,0102,0771,9862,003+0.2%691,700761億7026万+15.58%29.293.09
11/151,9122,0121,9081,999+3.47%739,100760億1815万+16.02%29.233.09
11/141,8191,9341,8111,932+3.93%825,600734億7027万+12.59%28.252.98
11/111,7461,9381,7381,859+10.65%2,369,900706億9422万+8.71%27.182.87
11/101,6221,7401,6161,680+2.82%859,100638億8719万-1.41%24.572.59
11/091,6391,6631,6301,634+1.05%356,000621億3790万-4.22%23.892.52
11/081,5801,6281,5791,617+2.47%346,300614億9142万-5.22%23.652.5
11/071,5871,6251,5581,578-0.88%506,500600億832万-7.56%23.082.44
11/041,5981,6131,5761,592-2.33%342,100605億4072万-6.95%23.282.46
11/021,6431,6581,6201,630-0.85%288,400619億8578万-4.96%23.842.52
11/011,6831,6841,6301,644-2.32%429,700625億1818万-4.36%24.042.54
10/311,7381,7421,6661,683-1.87%346,500640億127万-2.15%24.612.6
10/281,7031,7361,6871,715-0.29%509,700652億1817万-0.29%25.082.65
10/271,7841,7881,7111,720-3.59%420,000654億831万+0.12%25.152.66
10/261,7871,8231,7751,784+1.08%506,900678億4211万+3.72%26.092.75
10/251,6801,8041,6471,765+4.69%790,300671億1958万+2.68%25.812.73
10/241,7001,7411,6861,686-0.47%285,700641億1536万-2.15%24.652.6
10/211,6971,7151,6721,694+1.56%298,300644億1958万-1.97%24.772.62
10/201,7261,7501,6661,668-5.55%593,400634億3085万-3.7%24.392.58
10/191,7521,7921,7461,766+0.91%437,900671億5761万+1.73%25.822.73
10/181,7681,7841,7471,750+0.57%252,300665億4916万+0.92%25.592.7
10/171,7011,7601,6851,740-0.06%345,300661億6888万+0.23%25.442.69
10/141,7401,7581,7191,741+2.17%260,100662億690万+0.12%25.462.69
10/131,7501,7581,6761,704-2.8%236,700647億9986万-2.35%24.922.63
10/121,7931,7931,7451,7530%479,400666億6324万-0.23%25.632.71
10/111,7701,8131,7471,753-2.61%387,300666億6324万-0.68%25.632.71
10/071,8011,8231,7871,800+0.61%524,700684億5056万+1.69%26.322.78
10/061,7281,7981,7171,789+3.65%434,700680億3225万+0.85%26.162.76
10/051,7161,7261,6741,726+0.94%381,000656億3648万-3.25%25.242.67
10/041,6681,7121,6561,710+4.65%294,800650億2803万-4.52%25.012.64
10/031,6331,6501,5661,634-0.67%403,800621億3790万-9.37%23.892.52
09/301,6381,6611,6181,645-1.97%305,000625億5621万-9.47%24.062.54
09/291,7301,7381,6781,678-0.71%248,500638億1113万-8.36%24.542.59
09/281,7541,7631,6721,690-2.93%413,100642億6747万-8.35%24.712.61
09/271,7261,7721,7001,741+4.5%608,800662億690万-6.3%25.462.69
09/261,6501,6901,6401,666-0.72%265,700633億5480万-10.86%24.362.57
09/221,6501,6961,6281,678+0.06%474,200638億1113万-10.98%24.542.59
09/211,7341,7501,6631,677-4.17%440,500637億7311万-11.97%24.522.59
09/201,7681,7941,7261,750-1.19%352,300665億4916万-8.95%25.592.7
09/161,8161,8181,7361,771-5.65%768,600673億4775万-8.38%25.92.73
09/151,8481,8851,8121,877+4.39%743,500713億7872万-3.55%27.452.9
09/141,7451,8221,7241,798-0.11%346,300683億7450万-7.22%26.292.78
09/131,7891,8131,7751,800+1.69%590,200684億5056万-7.02%26.322.78
09/121,7271,7941,6871,770+2.91%819,600673億972万-8.53%25.882.73
09/091,7811,7911,7041,720-4.23%1,128,400654億831万-11.11%25.152.66
09/081,8501,8501,7361,796-1.21%721,900682億9845万-7.28%26.262.77
09/071,8551,8551,7631,818-3.3%592,600691億3507万-6.1%26.592.81
09/061,9641,9901,8461,880-6.65%773,400714億9281万-2.69%27.492.9
09/051,9322,0161,9082,014+4.24%419,900765億8857万+4.35%29.453.11
09/021,8921,9371,8651,932+2.55%298,100734億7027万+0.63%28.252.98
09/011,9091,9271,8771,884-1.72%310,200716億4492万-1.52%27.552.91
08/311,9861,9931,9131,917-5.1%653,100728億9985万+0.58%28.032.96
08/301,9902,0461,9682,020+5.37%657,300768億1674万+6.43%29.543.12

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2013年
3月期
1,100
4,400
3/14
717
2,867
3/26
11,199,600
2,799,900
3/15
196億3808万127億9599万190億746万
3/29
2014年
3月期
1,820
7,280
5/21
584
2,335
3/27
6,278,400
1,569,600
5/15
324億9209万134億2484万148億7944万
3/31
2015年
3月期
737
2,948
6/10
389
1,555
5/21
2,011,600
502,900
6/10
170億7304万89億4031万128億3526万
3/31
2016年
3月期
620
2,480
8/17
413
1,650
2/15
614,800
153,700
12/24
148億5312万99億1207万106億6700万
3/31
2017年
3月期
670
2,680
12/28
446
1,784
4/6
769,200
192,300
12/28
164億9456万108億2109万185億4314万
3/31
2018年
3月期
1,050
4,200
2/16
515
2,061
9/6

2,060
4/7
1,467,600
366,900
2/1
336億5833万165億1538万285億9754万
3/30
2019年
3月期
2,497
12/7
752
1,504
4/23
2,787,600
2/14
838億4966万248億9297万563億9992万
3/29
2020年
3月期
1,780
3/30
951
3/13
2,334,400
5/15
610億8838万326億3614万508億2841万
3/31
2021年
3月期
4,020
10/21
1,388
4/13
4,113,500
5/22
1527億3650万518億1808万1064億8277万
3/31
2022年
3月期
5,220
9/22
2,224
1/25
1,652,000
5/14
1984億3564万845億4423万1101億8335万
3/31
最新2,131
2023/1/26
331,300810億3786万