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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,003 | 1,005 | 1,001 | 1,001 | ±0 | ±0% | 1,400 |
| 2022/09/02 | 1,001 | 1,002 | 1,000 | 1,001 | -9 | -0.9% | 2,500 |
| 2022/09/01 | 1,001 | 1,010 | 1,001 | 1,010 | ±0 | ±0% | 1,500 |
| 2022/08/31 | 1,005 | 1,012 | 1,003 | 1,010 | ±0 | ±0% | 3,900 |
| 2022/08/30 | 1,002 | 1,010 | 1,000 | 1,010 | +8 | +0.8% | 4,800 |
| 2022/08/29 | 999 | 1,002 | 997 | 1,002 | +6 | +0.6% | 3,600 |
| 2022/08/26 | 998 | 998 | 996 | 996 | -2 | -0.2% | 1,600 |
| 2022/08/25 | 997 | 1,000 | 995 | 998 | -1 | -0.1% | 3,200 |
| 2022/08/24 | 999 | 999 | 998 | 999 | ±0 | ±0% | 800 |
| 2022/08/23 | 998 | 999 | 996 | 999 | ±0 | ±0% | 2,800 |
| 2022/08/22 | 996 | 1,000 | 996 | 999 | +4 | +0.4% | 1,300 |
| 2022/08/19 | 995 | 1,001 | 995 | 995 | -2 | -0.2% | 2,300 |
| 2022/08/18 | 995 | 1,001 | 994 | 997 | -4 | -0.4% | 4,500 |
| 2022/08/17 | 995 | 1,001 | 995 | 1,001 | +4 | +0.4% | 6,200 |
| 2022/08/16 | 996 | 998 | 996 | 997 | -2 | -0.2% | 2,300 |
| 2022/08/15 | 995 | 999 | 995 | 999 | -1 | -0.1% | 4,700 |
| 2022/08/12 | 996 | 1,000 | 995 | 1,000 | +1 | +0.1% | 7,800 |
| 2022/08/10 | 999 | 999 | 997 | 999 | +1 | +0.1% | 2,000 |
| 2022/08/09 | 995 | 998 | 995 | 998 | +1 | +0.1% | 2,100 |
| 2022/08/08 | 994 | 999 | 994 | 997 | +1 | +0.1% | 2,700 |
| 2022/08/05 | 994 | 996 | 994 | 996 | +2 | +0.2% | 600 |
| 2022/08/04 | 994 | 994 | 992 | 994 | +1 | +0.1% | 1,500 |
| 2022/08/03 | 993 | 993 | 990 | 993 | +1 | +0.1% | 2,700 |
| 2022/08/02 | 992 | 993 | 991 | 992 | ±0 | ±0% | 1,500 |
| 2022/08/01 | 993 | 994 | 991 | 992 | -1 | -0.1% | 2,500 |
| 2022/07/29 | 991 | 993 | 990 | 993 | +2 | +0.2% | 2,000 |
| 2022/07/28 | 993 | 993 | 991 | 991 | -1 | -0.1% | 1,300 |
| 2022/07/27 | 993 | 993 | 990 | 992 | +1 | +0.1% | 1,600 |
| 2022/07/26 | 990 | 991 | 989 | 991 | +4 | +0.4% | 1,700 |
| 2022/07/25 | 991 | 991 | 987 | 987 | -2 | -0.2% | 1,100 |
| 2022/07/22 | 989 | 990 | 984 | 989 | +5 | +0.5% | 3,700 |
| 2022/07/21 | 981 | 988 | 981 | 984 | ±0 | ±0% | 2,100 |
| 2022/07/20 | 981 | 984 | 981 | 984 | ±0 | ±0% | 2,600 |
| 2022/07/19 | 985 | 988 | 980 | 984 | +3 | +0.3% | 3,200 |
| 2022/07/15 | 986 | 986 | 981 | 981 | -5 | -0.5% | 1,100 |
| 2022/07/14 | 980 | 986 | 976 | 986 | +1 | +0.1% | 3,000 |
| 2022/07/13 | 981 | 986 | 979 | 985 | +3 | +0.3% | 4,300 |
| 2022/07/12 | 987 | 988 | 982 | 982 | -2 | -0.2% | 5,000 |
| 2022/07/11 | 978 | 984 | 978 | 984 | +7 | +0.7% | 5,900 |
| 2022/07/08 | 980 | 985 | 977 | 977 | ±0 | ±0% | 8,200 |
| 2022/07/07 | 980 | 987 | 977 | 977 | -3 | -0.3% | 5,600 |
| 2022/07/06 | 981 | 986 | 978 | 980 | ±0 | ±0% | 2,800 |
| 2022/07/05 | 980 | 987 | 975 | 980 | ±0 | ±0% | 16,300 |
| 2022/07/04 | 990 | 990 | 980 | 980 | -10 | -1% | 14,400 |
| 2022/07/01 | 991 | 991 | 986 | 990 | +4 | +0.4% | 5,300 |
| 2022/06/30 | 989 | 990 | 984 | 986 | -3 | -0.3% | 7,600 |
| 2022/06/29 | 986 | 992 | 986 | 989 | -2 | -0.2% | 4,400 |
| 2022/06/28 | 989 | 991 | 988 | 991 | +2 | +0.2% | 4,300 |
| 2022/06/27 | 988 | 994 | 986 | 989 | +3 | +0.3% | 3,900 |
| 2022/06/24 | 991 | 996 | 984 | 986 | -5 | -0.5% | 10,200 |
651～
700
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
