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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 979 | 979 | 976 | 978 | -1 | -0.1% | 1,300 |
| 2023/02/01 | 975 | 980 | 975 | 979 | +1 | +0.1% | 4,400 |
| 2023/01/31 | 973 | 980 | 973 | 978 | +3 | +0.3% | 4,800 |
| 2023/01/30 | 975 | 975 | 973 | 975 | +5 | +0.5% | 2,200 |
| 2023/01/27 | 970 | 975 | 968 | 970 | ±0 | ±0% | 2,300 |
| 2023/01/26 | 975 | 975 | 969 | 970 | -4 | -0.4% | 2,500 |
| 2023/01/25 | 973 | 975 | 970 | 974 | +5 | +0.5% | 2,800 |
| 2023/01/24 | 969 | 972 | 968 | 969 | -2 | -0.2% | 2,500 |
| 2023/01/23 | 972 | 972 | 968 | 971 | +1 | +0.1% | 2,000 |
| 2023/01/20 | 968 | 970 | 965 | 970 | +2 | +0.2% | 4,400 |
| 2023/01/19 | 970 | 971 | 968 | 968 | -3 | -0.3% | 2,800 |
| 2023/01/18 | 971 | 973 | 971 | 971 | -1 | -0.1% | 1,800 |
| 2023/01/17 | 965 | 973 | 965 | 972 | +9 | +0.9% | 3,300 |
| 2023/01/16 | 964 | 966 | 963 | 963 | +1 | +0.1% | 2,000 |
| 2023/01/13 | 968 | 970 | 962 | 962 | -6 | -0.6% | 2,000 |
| 2023/01/12 | 971 | 974 | 963 | 968 | +8 | +0.8% | 6,700 |
| 2023/01/11 | 958 | 961 | 958 | 960 | +4 | +0.4% | 4,000 |
| 2023/01/10 | 957 | 958 | 955 | 956 | +1 | +0.1% | 4,300 |
| 2023/01/06 | 955 | 955 | 954 | 955 | ±0 | ±0% | 900 |
| 2023/01/05 | 952 | 955 | 950 | 955 | +5 | +0.5% | 4,000 |
| 2023/01/04 | 955 | 956 | 950 | 950 | -2 | -0.2% | 6,000 |
| 2022/12/30 | 951 | 954 | 951 | 952 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 950 | 952 | 950 | 952 | +2 | +0.2% | 2,800 |
| 2022/12/28 | 954 | 954 | 948 | 950 | ±0 | ±0% | 10,500 |
| 2022/12/27 | 951 | 952 | 949 | 950 | -1 | -0.1% | 9,200 |
| 2022/12/26 | 950 | 951 | 950 | 951 | +1 | +0.1% | 6,600 |
| 2022/12/23 | 952 | 952 | 950 | 950 | -2 | -0.2% | 5,600 |
| 2022/12/22 | 952 | 953 | 950 | 952 | ±0 | ±0% | 3,400 |
| 2022/12/21 | 956 | 956 | 952 | 952 | -4 | -0.4% | 3,300 |
| 2022/12/20 | 954 | 956 | 951 | 956 | +1 | +0.1% | 8,000 |
| 2022/12/19 | 954 | 955 | 950 | 955 | +1 | +0.1% | 8,900 |
| 2022/12/16 | 951 | 954 | 950 | 954 | +3 | +0.3% | 4,900 |
| 2022/12/15 | 952 | 953 | 950 | 951 | -1 | -0.1% | 5,200 |
| 2022/12/14 | 952 | 953 | 950 | 952 | +1 | +0.1% | 5,300 |
| 2022/12/13 | 952 | 953 | 950 | 951 | -2 | -0.2% | 14,200 |
| 2022/12/12 | 955 | 955 | 952 | 953 | +1 | +0.1% | 8,200 |
| 2022/12/09 | 953 | 955 | 952 | 952 | -1 | -0.1% | 6,500 |
| 2022/12/08 | 954 | 954 | 952 | 953 | +1 | +0.1% | 1,400 |
| 2022/12/07 | 954 | 954 | 952 | 952 | ±0 | ±0% | 5,600 |
| 2022/12/06 | 953 | 955 | 952 | 952 | ±0 | ±0% | 5,100 |
| 2022/12/05 | 954 | 955 | 952 | 952 | -2 | -0.2% | 5,400 |
| 2022/12/02 | 952 | 954 | 951 | 954 | +1 | +0.1% | 4,400 |
| 2022/12/01 | 954 | 954 | 953 | 953 | -1 | -0.1% | 3,900 |
| 2022/11/30 | 953 | 954 | 953 | 954 | +1 | +0.1% | 3,800 |
| 2022/11/29 | 953 | 954 | 953 | 953 | ±0 | ±0% | 3,000 |
| 2022/11/28 | 953 | 954 | 952 | 953 | -1 | -0.1% | 7,200 |
| 2022/11/25 | 954 | 955 | 952 | 954 | -1 | -0.1% | 7,500 |
| 2022/11/24 | 954 | 955 | 953 | 955 | +2 | +0.2% | 6,900 |
| 2022/11/22 | 954 | 956 | 952 | 953 | -2 | -0.2% | 10,600 |
| 2022/11/21 | 957 | 957 | 955 | 955 | ±0 | ±0% | 3,700 |
551～
600
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
