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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 957 | 957 | 953 | 955 | -3 | -0.3% | 11,000 |
| 2022/11/17 | 958 | 959 | 956 | 958 | -1 | -0.1% | 6,700 |
| 2022/11/16 | 960 | 961 | 958 | 959 | +1 | +0.1% | 3,300 |
| 2022/11/15 | 961 | 965 | 958 | 958 | -4 | -0.4% | 9,700 |
| 2022/11/14 | 962 | 967 | 961 | 962 | -3 | -0.3% | 8,000 |
| 2022/11/11 | 965 | 969 | 961 | 965 | ±0 | ±0% | 5,000 |
| 2022/11/10 | 962 | 967 | 962 | 965 | +1 | +0.1% | 2,600 |
| 2022/11/09 | 962 | 965 | 962 | 964 | +3 | +0.3% | 1,700 |
| 2022/11/08 | 966 | 969 | 961 | 961 | -2 | -0.2% | 3,800 |
| 2022/11/07 | 965 | 966 | 962 | 963 | ±0 | ±0% | 2,800 |
| 2022/11/04 | 968 | 969 | 960 | 963 | ±0 | ±0% | 2,500 |
| 2022/11/02 | 965 | 965 | 962 | 963 | +1 | +0.1% | 1,300 |
| 2022/11/01 | 965 | 969 | 962 | 962 | -1 | -0.1% | 3,900 |
| 2022/10/31 | 963 | 963 | 961 | 963 | +2 | +0.2% | 2,000 |
| 2022/10/28 | 963 | 963 | 960 | 961 | +1 | +0.1% | 2,200 |
| 2022/10/27 | 962 | 963 | 960 | 960 | -1 | -0.1% | 2,400 |
| 2022/10/26 | 960 | 963 | 960 | 961 | +1 | +0.1% | 2,400 |
| 2022/10/25 | 960 | 961 | 956 | 960 | -1 | -0.1% | 11,200 |
| 2022/10/24 | 963 | 963 | 961 | 961 | -2 | -0.2% | 3,100 |
| 2022/10/21 | 964 | 965 | 963 | 963 | -1 | -0.1% | 2,000 |
| 2022/10/20 | 966 | 967 | 964 | 964 | -2 | -0.2% | 2,600 |
| 2022/10/19 | 965 | 966 | 962 | 966 | +5 | +0.5% | 3,900 |
| 2022/10/18 | 962 | 966 | 960 | 961 | -2 | -0.2% | 7,100 |
| 2022/10/17 | 963 | 966 | 960 | 963 | -3 | -0.3% | 10,500 |
| 2022/10/14 | 965 | 967 | 965 | 966 | +1 | +0.1% | 4,900 |
| 2022/10/13 | 966 | 966 | 965 | 965 | -1 | -0.1% | 4,300 |
| 2022/10/12 | 970 | 975 | 966 | 966 | -8 | -0.8% | 7,200 |
| 2022/10/11 | 972 | 980 | 967 | 974 | +4 | +0.4% | 5,900 |
651～
700
件表示中 / 3764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 | 136,600円 | +5.2% | +9.5% | 1.46% | 9.16倍 | 1.15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 | 22,600円 | +1.6% | -15.0% | 2.21% | 11.14倍 | 1.39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 | 48,600円 | +2.5% | +1.2% | 2.47% | 10.93倍 | 0.87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 | 48,400円 | +5.6% | -22.9% | 4.13% | 27.88倍 | 3.30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
