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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,352 | 1,354 | 1,347 | 1,353 | +5 | +0.4% | 4,800 |
| 2025/08/14 | 1,353 | 1,353 | 1,343 | 1,348 | -2 | -0.1% | 4,400 |
| 2025/08/13 | 1,354 | 1,356 | 1,346 | 1,350 | ±0 | ±0% | 7,900 |
| 2025/08/12 | 1,343 | 1,354 | 1,340 | 1,350 | ±0 | ±0% | 13,100 |
| 2025/08/08 | 1,346 | 1,352 | 1,335 | 1,350 | +2 | +0.1% | 7,100 |
| 2025/08/07 | 1,334 | 1,352 | 1,333 | 1,348 | +10 | +0.7% | 6,400 |
| 2025/08/06 | 1,330 | 1,344 | 1,330 | 1,338 | +15 | +1.1% | 5,100 |
| 2025/08/05 | 1,318 | 1,328 | 1,317 | 1,323 | +13 | +1% | 7,300 |
| 2025/08/04 | 1,306 | 1,313 | 1,304 | 1,310 | +4 | +0.3% | 4,100 |
| 2025/08/01 | 1,305 | 1,316 | 1,305 | 1,306 | -2 | -0.2% | 4,000 |
| 2025/07/31 | 1,310 | 1,310 | 1,304 | 1,308 | -2 | -0.2% | 1,700 |
| 2025/07/30 | 1,313 | 1,313 | 1,304 | 1,310 | -3 | -0.2% | 2,800 |
| 2025/07/29 | 1,306 | 1,314 | 1,302 | 1,313 | +5 | +0.4% | 3,800 |
| 2025/07/28 | 1,313 | 1,315 | 1,303 | 1,308 | -2 | -0.2% | 5,000 |
| 2025/07/25 | 1,319 | 1,321 | 1,310 | 1,310 | -9 | -0.7% | 7,100 |
| 2025/07/24 | 1,317 | 1,319 | 1,312 | 1,319 | +2 | +0.2% | 2,500 |
| 2025/07/23 | 1,306 | 1,318 | 1,301 | 1,317 | +11 | +0.8% | 2,500 |
| 2025/07/22 | 1,312 | 1,315 | 1,295 | 1,306 | -5 | -0.4% | 7,900 |
| 2025/07/18 | 1,308 | 1,316 | 1,306 | 1,311 | +3 | +0.2% | 2,200 |
| 2025/07/17 | 1,305 | 1,314 | 1,305 | 1,308 | -4 | -0.3% | 3,900 |
| 2025/07/16 | 1,313 | 1,316 | 1,300 | 1,312 | -1 | -0.1% | 2,900 |
| 2025/07/15 | 1,319 | 1,319 | 1,305 | 1,313 | +2 | +0.2% | 4,200 |
| 2025/07/14 | 1,303 | 1,318 | 1,300 | 1,311 | +11 | +0.8% | 9,000 |
| 2025/07/11 | 1,293 | 1,300 | 1,293 | 1,300 | +8 | +0.6% | 4,200 |
| 2025/07/10 | 1,292 | 1,296 | 1,289 | 1,292 | +1 | +0.1% | 5,300 |
| 2025/07/09 | 1,291 | 1,292 | 1,285 | 1,291 | +1 | +0.1% | 2,900 |
| 2025/07/08 | 1,284 | 1,290 | 1,282 | 1,290 | +7 | +0.5% | 3,100 |
| 2025/07/07 | 1,279 | 1,292 | 1,279 | 1,283 | +6 | +0.5% | 6,000 |
| 2025/07/04 | 1,272 | 1,279 | 1,272 | 1,277 | +5 | +0.4% | 1,400 |
| 2025/07/03 | 1,277 | 1,277 | 1,271 | 1,272 | -5 | -0.4% | 1,600 |
| 2025/07/02 | 1,270 | 1,279 | 1,267 | 1,277 | +7 | +0.6% | 3,900 |
| 2025/07/01 | 1,275 | 1,278 | 1,266 | 1,270 | +5 | +0.4% | 2,400 |
| 2025/06/30 | 1,262 | 1,285 | 1,259 | 1,265 | +6 | +0.5% | 5,400 |
| 2025/06/27 | 1,267 | 1,267 | 1,256 | 1,259 | +5 | +0.4% | 2,800 |
| 2025/06/26 | 1,277 | 1,277 | 1,238 | 1,254 | +7 | +0.6% | 5,000 |
| 2025/06/25 | 1,247 | 1,247 | 1,243 | 1,247 | -4 | -0.3% | 1,900 |
| 2025/06/24 | 1,254 | 1,254 | 1,233 | 1,251 | +15 | +1.2% | 3,100 |
| 2025/06/23 | 1,259 | 1,259 | 1,230 | 1,236 | -23 | -1.8% | 11,500 |
| 2025/06/20 | 1,264 | 1,264 | 1,254 | 1,259 | -1 | -0.1% | 2,100 |
| 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 |
1～
50
件表示中 / 3763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 | 135,300円 | +5.2% | +9.5% | 1.48% | 9.07倍 | 1.14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 |
| アルピコＨＤ | 22,300円 | +1.6% | -15.0% | 2.24% | 11.00倍 | 1.37倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| メディカルシス | 47,900円 | +2.5% | +1.2% | 2.51% | 10.77倍 | 0.86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 |
| ラオックスＨＤ | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| ひとまい | 49,000円 | +5.6% | -22.9% | 4.08% | 28.10倍 | 3.32倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
