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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/07 | 1,070 | 1,074 | 1,044 | 1,051 | -68 | -6.1% | 21,400 |
| 2025/04/04 | 1,149 | 1,149 | 1,111 | 1,119 | -38 | -3.3% | 11,700 |
| 2025/04/03 | 1,156 | 1,161 | 1,150 | 1,157 | -8 | -0.7% | 6,800 |
| 2025/04/02 | 1,155 | 1,172 | 1,153 | 1,165 | +10 | +0.9% | 5,600 |
| 2025/04/01 | 1,169 | 1,169 | 1,155 | 1,155 | -10 | -0.9% | 5,000 |
| 2025/03/31 | 1,166 | 1,174 | 1,150 | 1,165 | -6 | -0.5% | 7,700 |
| 2025/03/28 | 1,171 | 1,196 | 1,157 | 1,171 | -78 | -6.2% | 19,000 |
| 2025/03/27 | 1,241 | 1,249 | 1,238 | 1,249 | +8 | +0.6% | 12,800 |
| 2025/03/26 | 1,235 | 1,248 | 1,234 | 1,241 | ±0 | ±0% | 9,600 |
| 2025/03/25 | 1,240 | 1,242 | 1,230 | 1,241 | +3 | +0.2% | 9,800 |
| 2025/03/24 | 1,236 | 1,260 | 1,234 | 1,238 | +2 | +0.2% | 7,000 |
| 2025/03/21 | 1,233 | 1,247 | 1,233 | 1,236 | -4 | -0.3% | 7,400 |
| 2025/03/19 | 1,242 | 1,246 | 1,239 | 1,240 | -2 | -0.2% | 6,500 |
| 2025/03/18 | 1,237 | 1,264 | 1,237 | 1,242 | +7 | +0.6% | 7,500 |
| 2025/03/17 | 1,225 | 1,235 | 1,222 | 1,235 | +7 | +0.6% | 11,600 |
| 2025/03/14 | 1,229 | 1,230 | 1,220 | 1,228 | ±0 | ±0% | 5,100 |
| 2025/03/13 | 1,222 | 1,230 | 1,217 | 1,228 | +8 | +0.7% | 6,600 |
| 2025/03/12 | 1,218 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 5,500 |
| 2025/03/11 | 1,203 | 1,216 | 1,196 | 1,216 | +3 | +0.2% | 6,700 |
| 2025/03/10 | 1,199 | 1,213 | 1,197 | 1,213 | +16 | +1.3% | 7,600 |
| 2025/03/07 | 1,194 | 1,199 | 1,190 | 1,197 | +2 | +0.2% | 4,200 |
| 2025/03/06 | 1,188 | 1,195 | 1,187 | 1,195 | +7 | +0.6% | 6,400 |
| 2025/03/05 | 1,188 | 1,189 | 1,180 | 1,188 | ±0 | ±0% | 5,800 |
| 2025/03/04 | 1,180 | 1,188 | 1,180 | 1,188 | +6 | +0.5% | 6,600 |
| 2025/03/03 | 1,173 | 1,183 | 1,170 | 1,182 | +18 | +1.5% | 4,700 |
| 2025/02/28 | 1,155 | 1,173 | 1,155 | 1,164 | +4 | +0.3% | 4,100 |
| 2025/02/27 | 1,170 | 1,180 | 1,152 | 1,160 | +3 | +0.3% | 5,700 |
| 2025/02/26 | 1,154 | 1,157 | 1,150 | 1,157 | +6 | +0.5% | 3,900 |
| 2025/02/25 | 1,152 | 1,152 | 1,146 | 1,151 | +9 | +0.8% | 2,400 |
| 2025/02/21 | 1,153 | 1,153 | 1,140 | 1,142 | -18 | -1.6% | 7,400 |
| 2025/02/20 | 1,162 | 1,177 | 1,160 | 1,160 | -7 | -0.6% | 6,500 |
| 2025/02/19 | 1,161 | 1,178 | 1,161 | 1,167 | -11 | -0.9% | 3,100 |
1～
50
件表示中 / 3692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 | 119,000円 | +5.5% | -12.0% | 1.18% | 9.41倍 | 1.02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 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.12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 |
| 串カツ田中 | 137,200円 | +19.2% | +35.9% | 0.95% | 20.34倍 | 5.11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 |
| サツドラＨＤ | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83倍 | 1.31倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ヤマザワ | 116,800円 | +0.4% | - | 2.31% | 179.97倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
