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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 973 | 975 | 969 | 970 | -3 | -0.3% | 4,800 |
| 2022/10/06 | 971 | 978 | 970 | 973 | -1 | -0.1% | 4,300 |
| 2022/10/05 | 970 | 977 | 969 | 974 | +5 | +0.5% | 4,400 |
| 2022/10/04 | 967 | 971 | 967 | 969 | +2 | +0.2% | 5,400 |
| 2022/10/03 | 985 | 985 | 966 | 967 | -12 | -1.2% | 9,400 |
| 2022/09/30 | 970 | 983 | 970 | 979 | +7 | +0.7% | 4,300 |
| 2022/09/29 | 964 | 982 | 964 | 972 | -29 | -2.9% | 10,600 |
| 2022/09/28 | 1,000 | 1,012 | 1,000 | 1,001 | -9 | -0.9% | 9,600 |
| 2022/09/27 | 1,018 | 1,019 | 1,010 | 1,010 | -8 | -0.8% | 5,500 |
| 2022/09/26 | 1,015 | 1,018 | 1,010 | 1,018 | +2 | +0.2% | 5,300 |
| 2022/09/22 | 1,017 | 1,019 | 1,014 | 1,016 | -5 | -0.5% | 2,700 |
| 2022/09/21 | 1,021 | 1,021 | 1,018 | 1,021 | ±0 | ±0% | 4,500 |
| 2022/09/20 | 1,015 | 1,021 | 1,014 | 1,021 | +6 | +0.6% | 4,300 |
| 2022/09/16 | 1,019 | 1,020 | 1,010 | 1,015 | -2 | -0.2% | 2,900 |
| 2022/09/15 | 1,023 | 1,024 | 1,015 | 1,017 | -4 | -0.4% | 2,000 |
| 2022/09/14 | 1,012 | 1,023 | 1,010 | 1,021 | +6 | +0.6% | 4,800 |
| 2022/09/13 | 1,020 | 1,020 | 1,014 | 1,015 | +1 | +0.1% | 1,400 |
| 2022/09/12 | 1,030 | 1,030 | 1,012 | 1,014 | +1 | +0.1% | 5,500 |
| 2022/09/09 | 1,010 | 1,013 | 1,008 | 1,013 | +5 | +0.5% | 4,200 |
| 2022/09/08 | 1,007 | 1,008 | 1,000 | 1,008 | ±0 | ±0% | 2,900 |
| 2022/09/07 | 1,009 | 1,009 | 1,000 | 1,008 | +4 | +0.4% | 3,600 |
| 2022/09/06 | 1,002 | 1,009 | 1,002 | 1,004 | +3 | +0.3% | 1,500 |
| 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 |
701～
750
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
