3182 オイシックス・ラ・大地

3182
2024/09/18
時価
503億円
PER 予
14.86倍
2013年以降
9.69-142.28倍
(2013-2024年)
PBR
1.67倍
2013年以降
1.37-12.41倍
(2013-2024年)
配当 予
0%
ROE 予
11.21%
ROA 予
2.23%
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
2023年3月31日
840億1050万
2024年3月29日
476億3502万

2024/04/25~2024/09/19

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
2024
09/191,3451,3761,3361,369+3.4%152,200520億6045万+4.9%15.361.72
09/181,3461,3581,3121,324-1.19%111,100503億4919万+1.69%14.861.67
09/171,3591,3791,3281,3400%186,300509億5764万+3.16%15.041.69
09/131,3581,3701,3271,340-1.33%176,900509億5764万+3.55%15.041.69
09/121,3471,3681,3431,358+1.34%217,300516億4214万+5.35%15.241.71
09/111,4141,4141,3361,340-5.77%413,600509億5764万+4.52%15.041.69
09/101,3381,4361,3281,422+6.76%450,300540億7594万+11.44%15.961.79
09/091,3101,3381,2891,332-1.55%258,900506億5341万+5.63%14.951.68
09/061,3281,3811,3201,353+1.88%295,700514億5200万+7.64%15.181.7
09/051,3171,3661,3141,328+0.61%256,500505億130万+5.82%14.91.67
09/041,3221,3541,3131,320-2.37%144,300501億9708万+5.01%14.811.66
09/031,3021,3591,3021,352+4.48%334,900514億1398万+7.47%15.171.7
09/021,3011,3091,2801,2940%109,500492億835万+2.78%14.521.63
08/301,2801,2981,2781,294+1.65%120,000492億835万+2.7%14.521.63
08/291,2881,3171,2731,273-1.77%153,900484億976万+0.95%14.291.6
08/281,2811,2971,2721,296-0.23%116,200492億8440万+2.53%14.551.63
08/271,2801,3001,2681,2990%124,600493億9849万+2.53%14.581.63
08/261,2681,3231,2551,299+2.04%219,400493億9849万+2.36%14.581.63
08/231,3101,3101,2521,273-3.05%281,700484億976万+0.16%14.291.6
08/221,2961,3201,2921,313+2.9%401,000499億3088万+3.14%14.741.65
08/211,2451,2831,2441,276+3.91%452,400485億2384万+0.16%14.321.61
08/201,1901,2351,1901,228+3.72%383,900466億9849万-3.69%13.781.54
08/191,2281,2451,1701,184-4.05%483,400450億2526万-7.43%13.291.49
08/161,2051,2341,1781,234+3.52%516,800469億2666万-3.74%13.851.55
08/151,2001,2111,1501,192-7.17%760,600453億2948万-7.09%13.381.5
08/141,2561,2841,2351,284+3.55%230,900488億2807万-0.23%14.411.62
08/131,2281,2461,2021,240+0.57%249,600471億5483万-3.5%13.921.56
08/091,2321,2481,2011,233+2.32%207,600468億8863万-4.12%13.841.55
08/081,1701,2321,1651,205+1.69%154,500458億2385万-6.37%13.521.52
08/071,1661,2231,1651,185-0.08%205,800450億6328万-8%13.31.49
08/061,1371,2121,1371,186+11.57%294,800451億131万-8.06%13.311.49
08/051,1801,1991,0521,063-12.15%541,900404億2386万-17.72%11.931.34
08/021,2701,2701,2101,210-8.47%305,000460億1399万-6.85%13.581.52
08/011,3651,3751,3141,322-3.5%203,500502億7313万+1.61%14.841.66
07/311,3461,3701,3431,370+2.01%129,300520億9848万+5.55%15.381.72
07/301,3661,3661,3431,343-1.76%124,300510億7172万+3.87%15.071.69
07/291,3371,3741,3371,367+3.17%132,700519億8440万+6.13%15.341.72
07/261,3281,3591,3251,325-0.15%140,200503億8722万+3.43%14.871.67
07/251,3251,3391,3091,327-0.9%177,200504億6327万+4.08%14.891.67
07/241,3631,3681,3261,339-2.26%153,700509億1961万+5.43%15.031.68
07/231,3501,3771,3421,370+0.88%136,900520億9848万+8.39%15.381.72
07/221,3701,3921,3501,358+0.59%332,600516億4214万+8.04%15.241.71
07/191,3131,3631,3101,350+2.12%178,400513億3792万+7.91%15.151.7
07/181,3251,3521,3011,322-1.78%247,900502億7313万+6.18%14.841.66
07/171,2901,3461,2861,346+4.67%230,500511億8581万+8.55%15.111.69
07/161,3321,3371,2801,286-3.02%234,200489億412万+4.05%14.431.62
07/121,2701,3261,2701,326+4.25%382,400504億2524万+7.37%14.881.67
07/111,2571,2851,2531,272+1.11%207,200483億7173万+3.33%14.281.6
07/101,2591,2611,2301,258-1.41%206,200478億3933万+2.11%14.121.58
07/091,2601,2891,2601,276+2.16%234,200485億2384万+3.57%14.321.61
07/081,2541,2621,2411,249-1.11%144,900474億9708万+1.46%14.021.57
07/051,2541,2911,2541,263+1.04%244,400480億2948万+2.6%14.171.59
07/041,2471,2561,2421,250+0.32%119,700475億3511万+1.79%14.031.57
07/031,2401,2561,2261,246+1.22%162,100473億8300万+1.8%13.981.57
07/021,2211,2421,2201,231+0.82%138,700468億1258万+1.07%13.821.55
07/011,2541,2581,2201,221-1.93%145,700464億3230万+0.41%13.71.54
06/281,2601,2651,2291,245-2.12%121,600473億4497万+2.72%13.971.59
06/271,2681,2721,2461,272+2.75%261,500483億7173万+5.21%14.281.63
06/261,2501,2571,2341,238-0.24%191,400470億7877万+2.57%13.891.59
06/251,2251,2561,2251,241+1.31%176,000471億9286万+2.73%13.931.59
06/241,2001,2351,2001,225+3.38%183,200465億8441万+1.49%13.751.57
06/211,1711,2321,1711,1850%294,200450億6328万-1.9%13.31.52
06/201,1831,1931,1571,185-1.09%212,900450億6328万-2.23%13.31.52
06/191,1951,2161,1851,198+0.25%148,200455億5765万-1.48%13.451.53
06/181,1851,2291,1851,195+1.01%204,500454億4356万-2.13%13.411.53
06/171,2001,2021,1541,183-1.91%277,400449億8723万-3.19%13.281.51
06/141,1641,2201,1631,206+1.01%277,500458億6187万-1.39%13.541.54
06/131,2021,2091,1851,194-1.24%206,400454億554万-2.29%13.41.53
06/121,2301,2461,2071,209-2.5%181,300459億7596万-1.06%13.571.55
06/111,2741,2821,2261,240-1.98%214,300471億5483万+1.56%13.921.59
06/101,2271,2681,2191,265+2.1%139,800481億553万+3.69%14.21.62
06/071,2941,3001,2391,239-4.25%221,600471億1680万+1.89%13.911.59
06/061,2901,3011,2791,294+2.54%209,600492億835万+6.68%14.521.66
06/051,2501,2711,2281,262+1.04%211,700479億9145万+4.3%14.161.62
06/041,2481,2651,2351,249+1.46%320,400474億9708万+3.65%14.021.6
06/031,2101,2471,2061,231+2.67%327,800468億1258万+2.5%13.821.58
05/311,1501,2061,1481,199+4.9%1,445,500455億9568万+0.08%13.461.54
05/301,1051,1661,0951,143+3.35%274,300434億6610万-4.51%12.831.46
05/291,1501,1511,1061,106-5.23%315,500420億5906万-7.6%12.411.42
05/281,1441,1871,1431,167+3.37%275,500443億7878万-2.51%13.11.49
05/271,1741,1741,1251,129-4.48%403,200429億3371万-5.6%12.671.45
05/241,1921,1941,1741,182-2.15%228,500449億4920万-1.25%13.271.51
05/231,2571,2571,1961,208-4.2%412,600459億3793万+1.09%13.561.55
05/221,2181,2761,2171,261+3.87%343,700479億5342万+5.7%14.151.61
05/211,2581,2671,2141,214-3.42%315,900461億6610万+2.02%13.621.55
05/201,2501,2881,2301,257-2.41%475,400478億131万+5.72%14.111.61
05/171,2611,2891,2491,288+0.47%270,800489億8018万+8.6%14.461.65
05/161,3291,3521,2641,282-2.66%522,200487億5201万+8.46%14.391.64
05/151,1681,3351,1501,317+7.25%1,170,500500億8299万+11.7%14.781.69
05/141,2021,2451,2001,228+2.93%332,500466億9849万+4.6%13.781.57
05/131,1981,2121,1871,193-0.75%199,100453億6751万+1.62%13.391.53
05/101,2101,2151,1901,202+1.18%152,600457億976万+2.21%13.491.54
05/091,2001,2081,1831,188-0.25%156,100451億7737万+0.76%13.331.52
05/081,2151,2301,1881,191-1.73%236,500452億9145万+0.51%13.371.53
05/071,1901,2211,1811,212+3.95%250,500460億9004万+1.93%13.61.55
05/021,1761,1761,1511,166+0.17%167,600443億4075万-2.18%13.091.49
05/011,1901,1901,1591,164-3.16%146,000442億6469万-2.84%13.061.49
04/301,1651,2031,1571,202+4.7%216,400457億976万-0.25%13.491.54
04/261,1591,1601,1311,1480%152,100436億5624万-5.12%12.881.47
04/251,1611,1641,1461,148-1.37%137,600436億5624万-5.75%12.881.47

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
2023年
3月期
3,370
4/5
1,411
6/20
3,037,600
8/12
1281億1018万536億4014万840億1050万
3/31
2024年
3月期
3,035
5/17
1,093
10/24
2,186,200
11/13
1154億1525万415億6470万476億3502万
3/29
最新1,369
2024/9/19
152,200520億6045万