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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 970 | 970 | 966 | 966 | -3 | -0.3% | 3,100 |
| 2023/06/28 | 963 | 969 | 963 | 969 | +6 | +0.6% | 4,300 |
| 2023/06/27 | 969 | 969 | 963 | 963 | -2 | -0.2% | 4,400 |
| 2023/06/26 | 962 | 965 | 961 | 965 | +5 | +0.5% | 3,200 |
| 2023/06/23 | 963 | 963 | 960 | 960 | +2 | +0.2% | 2,500 |
| 2023/06/22 | 960 | 963 | 958 | 958 | ±0 | ±0% | 3,100 |
| 2023/06/21 | 962 | 965 | 958 | 958 | -1 | -0.1% | 4,800 |
| 2023/06/20 | 960 | 962 | 959 | 959 | ±0 | ±0% | 3,400 |
| 2023/06/19 | 960 | 961 | 959 | 959 | -1 | -0.1% | 2,300 |
| 2023/06/16 | 958 | 960 | 958 | 960 | +2 | +0.2% | 900 |
| 2023/06/15 | 962 | 963 | 958 | 958 | -4 | -0.4% | 1,800 |
| 2023/06/14 | 958 | 962 | 958 | 962 | +1 | +0.1% | 3,000 |
| 2023/06/13 | 957 | 961 | 956 | 961 | +2 | +0.2% | 3,200 |
| 2023/06/12 | 960 | 961 | 957 | 959 | +1 | +0.1% | 5,600 |
| 2023/06/09 | 960 | 960 | 958 | 958 | -2 | -0.2% | 3,300 |
| 2023/06/08 | 957 | 960 | 955 | 960 | +3 | +0.3% | 4,100 |
| 2023/06/07 | 956 | 958 | 954 | 957 | +2 | +0.2% | 2,600 |
| 2023/06/06 | 956 | 958 | 951 | 955 | -1 | -0.1% | 12,900 |
| 2023/06/05 | 955 | 957 | 955 | 956 | ±0 | ±0% | 3,600 |
| 2023/06/02 | 955 | 958 | 955 | 956 | ±0 | ±0% | 3,200 |
| 2023/06/01 | 956 | 959 | 956 | 956 | -1 | -0.1% | 1,800 |
| 2023/05/31 | 958 | 959 | 957 | 957 | ±0 | ±0% | 1,600 |
| 2023/05/30 | 956 | 957 | 956 | 957 | +2 | +0.2% | 500 |
| 2023/05/29 | 959 | 960 | 955 | 955 | -2 | -0.2% | 2,800 |
| 2023/05/26 | 960 | 961 | 957 | 957 | ±0 | ±0% | 1,900 |
| 2023/05/25 | 957 | 960 | 956 | 957 | ±0 | ±0% | 6,100 |
| 2023/05/24 | 957 | 960 | 956 | 957 | -1 | -0.1% | 3,500 |
| 2023/05/23 | 960 | 960 | 958 | 958 | ±0 | ±0% | 2,000 |
| 2023/05/22 | 956 | 960 | 956 | 958 | ±0 | ±0% | 1,800 |
| 2023/05/19 | 958 | 960 | 957 | 958 | -1 | -0.1% | 2,200 |
| 2023/05/18 | 959 | 960 | 956 | 959 | +1 | +0.1% | 5,900 |
| 2023/05/17 | 960 | 964 | 958 | 958 | -2 | -0.2% | 2,400 |
| 2023/05/16 | 961 | 962 | 959 | 960 | -1 | -0.1% | 3,200 |
| 2023/05/15 | 960 | 961 | 959 | 961 | +1 | +0.1% | 3,900 |
| 2023/05/12 | 964 | 964 | 960 | 960 | -1 | -0.1% | 3,100 |
| 2023/05/11 | 960 | 963 | 960 | 961 | ±0 | ±0% | 2,600 |
| 2023/05/10 | 964 | 964 | 961 | 961 | -4 | -0.4% | 3,600 |
| 2023/05/09 | 964 | 966 | 963 | 965 | +2 | +0.2% | 4,200 |
| 2023/05/08 | 960 | 963 | 960 | 963 | +1 | +0.1% | 3,600 |
| 2023/05/02 | 960 | 962 | 957 | 962 | +2 | +0.2% | 2,600 |
| 2023/05/01 | 962 | 963 | 955 | 960 | +1 | +0.1% | 3,800 |
| 2023/04/28 | 960 | 964 | 958 | 959 | -3 | -0.3% | 1,700 |
| 2023/04/27 | 958 | 962 | 958 | 962 | +2 | +0.2% | 2,100 |
| 2023/04/26 | 958 | 961 | 956 | 960 | -1 | -0.1% | 3,000 |
| 2023/04/25 | 961 | 962 | 950 | 961 | ±0 | ±0% | 12,700 |
| 2023/04/24 | 960 | 965 | 960 | 961 | +1 | +0.1% | 1,700 |
| 2023/04/21 | 961 | 964 | 960 | 960 | -1 | -0.1% | 3,100 |
| 2023/04/20 | 961 | 963 | 961 | 961 | -2 | -0.2% | 2,100 |
| 2023/04/19 | 960 | 964 | 960 | 963 | +2 | +0.2% | 2,200 |
| 2023/04/18 | 961 | 966 | 960 | 961 | ±0 | ±0% | 3,700 |
451～
500
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
