オーシャンシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,268 | 1,268 | 1,253 | 1,260 | -3 | -0.2% | 4,100 |
| 2025/06/18 | 1,260 | 1,263 | 1,255 | 1,263 | +3 | +0.2% | 1,900 |
| 2025/06/17 | 1,262 | 1,271 | 1,260 | 1,260 | -2 | -0.2% | 3,600 |
| 2025/06/16 | 1,265 | 1,270 | 1,252 | 1,262 | -9 | -0.7% | 4,800 |
| 2025/06/13 | 1,292 | 1,292 | 1,268 | 1,271 | -5 | -0.4% | 4,300 |
| 2025/06/12 | 1,250 | 1,276 | 1,250 | 1,276 | +26 | +2.1% | 14,400 |
| 2025/06/11 | 1,231 | 1,250 | 1,231 | 1,250 | +15 | +1.2% | 6,200 |
| 2025/06/10 | 1,232 | 1,235 | 1,231 | 1,235 | +8 | +0.7% | 3,600 |
| 2025/06/09 | 1,232 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 3,100 |
| 2025/06/06 | 1,218 | 1,229 | 1,218 | 1,227 | +2 | +0.2% | 2,700 |
| 2025/06/05 | 1,235 | 1,235 | 1,225 | 1,225 | +1 | +0.1% | 7,100 |
| 2025/06/04 | 1,217 | 1,224 | 1,217 | 1,224 | +4 | +0.3% | 3,300 |
| 2025/06/03 | 1,214 | 1,220 | 1,208 | 1,220 | +6 | +0.5% | 3,700 |
| 2025/06/02 | 1,204 | 1,214 | 1,204 | 1,214 | +10 | +0.8% | 5,300 |
| 2025/05/30 | 1,204 | 1,208 | 1,203 | 1,204 | +1 | +0.1% | 3,600 |
| 2025/05/29 | 1,206 | 1,206 | 1,202 | 1,203 | +5 | +0.4% | 1,200 |
| 2025/05/28 | 1,208 | 1,208 | 1,198 | 1,198 | -2 | -0.2% | 3,700 |
| 2025/05/27 | 1,194 | 1,205 | 1,194 | 1,200 | +6 | +0.5% | 3,600 |
| 2025/05/26 | 1,198 | 1,202 | 1,191 | 1,194 | +1 | +0.1% | 2,300 |
| 2025/05/23 | 1,193 | 1,201 | 1,193 | 1,193 | -3 | -0.3% | 2,400 |
| 2025/05/22 | 1,202 | 1,202 | 1,196 | 1,196 | -6 | -0.5% | 2,000 |
| 2025/05/21 | 1,202 | 1,202 | 1,194 | 1,202 | +10 | +0.8% | 1,900 |
| 2025/05/20 | 1,193 | 1,204 | 1,183 | 1,192 | -8 | -0.7% | 4,500 |
| 2025/05/19 | 1,184 | 1,200 | 1,184 | 1,200 | +17 | +1.4% | 4,900 |
| 2025/05/16 | 1,185 | 1,192 | 1,182 | 1,183 | -3 | -0.3% | 2,500 |
| 2025/05/15 | 1,190 | 1,199 | 1,186 | 1,186 | -6 | -0.5% | 3,900 |
| 2025/05/14 | 1,195 | 1,210 | 1,191 | 1,192 | -3 | -0.3% | 6,400 |
| 2025/05/13 | 1,208 | 1,213 | 1,195 | 1,195 | +4 | +0.3% | 6,200 |
| 2025/05/12 | 1,211 | 1,213 | 1,185 | 1,191 | -20 | -1.7% | 9,000 |
| 2025/05/09 | 1,206 | 1,212 | 1,205 | 1,211 | +5 | +0.4% | 2,700 |
| 2025/05/08 | 1,213 | 1,213 | 1,202 | 1,206 | +10 | +0.8% | 4,300 |
| 2025/05/07 | 1,194 | 1,205 | 1,194 | 1,196 | +6 | +0.5% | 3,900 |
| 2025/05/02 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 1,300 |
| 2025/05/01 | 1,192 | 1,204 | 1,189 | 1,190 | -4 | -0.3% | 5,600 |
| 2025/04/30 | 1,195 | 1,202 | 1,194 | 1,194 | ±0 | ±0% | 1,900 |
| 2025/04/28 | 1,193 | 1,204 | 1,193 | 1,194 | -2 | -0.2% | 2,200 |
| 2025/04/25 | 1,210 | 1,214 | 1,194 | 1,196 | ±0 | ±0% | 3,500 |
| 2025/04/24 | 1,191 | 1,217 | 1,191 | 1,196 | +5 | +0.4% | 2,100 |
| 2025/04/23 | 1,215 | 1,215 | 1,190 | 1,191 | -16 | -1.3% | 1,900 |
| 2025/04/22 | 1,206 | 1,209 | 1,187 | 1,207 | +1 | +0.1% | 2,500 |
| 2025/04/21 | 1,209 | 1,225 | 1,185 | 1,206 | +6 | +0.5% | 7,600 |
| 2025/04/18 | 1,178 | 1,200 | 1,176 | 1,200 | +17 | +1.4% | 4,600 |
| 2025/04/17 | 1,175 | 1,183 | 1,175 | 1,183 | +8 | +0.7% | 1,500 |
| 2025/04/16 | 1,199 | 1,199 | 1,175 | 1,175 | -1 | -0.1% | 2,900 |
| 2025/04/15 | 1,160 | 1,200 | 1,157 | 1,176 | +21 | +1.8% | 9,100 |
| 2025/04/14 | 1,150 | 1,157 | 1,138 | 1,155 | +25 | +2.2% | 6,600 |
| 2025/04/11 | 1,106 | 1,134 | 1,106 | 1,130 | -6 | -0.5% | 3,400 |
| 2025/04/10 | 1,150 | 1,150 | 1,131 | 1,136 | +45 | +4.1% | 4,400 |
| 2025/04/09 | 1,094 | 1,099 | 1,085 | 1,091 | -17 | -1.5% | 3,900 |
| 2025/04/08 | 1,081 | 1,144 | 1,081 | 1,108 | +57 | +5.4% | 5,700 |
1～
50
件表示中 / 3724件
類似銘柄と比較する
現在ご覧いただいている「オーシャン」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 |
|---|---|---|---|---|---|---|---|---|
| オーシャン | 125,500円 | +5.2% | +9.5% | 1.59% | 8.42倍 | 1.06倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| メディカルシス | 46,800円 | +2.5% | +1.2% | 2.56% | 10.52倍 | 0.84倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| 千趣会 | 26,500円 | -7.9% | - | 0.00% | 2.99倍 | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 143,200円 | +19.2% | +35.9% | 0.91% | 21.23倍 | 5.34倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 21,800円 | +2.3% | +24.3% | 0.00% | 242.23倍 | 4.16倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
