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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,165 | 1,178 | 1,165 | 1,178 | +8 | +0.7% | 2,600 |
| 2025/02/17 | 1,174 | 1,179 | 1,170 | 1,170 | -4 | -0.3% | 6,000 |
| 2025/02/14 | 1,177 | 1,181 | 1,173 | 1,174 | -9 | -0.8% | 3,100 |
| 2025/02/13 | 1,180 | 1,185 | 1,180 | 1,183 | -2 | -0.2% | 4,000 |
| 2025/02/12 | 1,171 | 1,189 | 1,171 | 1,185 | +11 | +0.9% | 6,600 |
| 2025/02/10 | 1,166 | 1,178 | 1,166 | 1,174 | +8 | +0.7% | 4,400 |
| 2025/02/07 | 1,156 | 1,172 | 1,156 | 1,166 | +10 | +0.9% | 5,100 |
| 2025/02/06 | 1,156 | 1,158 | 1,151 | 1,156 | +1 | +0.1% | 1,900 |
| 2025/02/05 | 1,152 | 1,155 | 1,143 | 1,155 | +14 | +1.2% | 6,100 |
| 2025/02/04 | 1,144 | 1,150 | 1,140 | 1,141 | -3 | -0.3% | 4,400 |
| 2025/02/03 | 1,145 | 1,148 | 1,143 | 1,144 | -6 | -0.5% | 4,100 |
| 2025/01/31 | 1,137 | 1,150 | 1,137 | 1,150 | +7 | +0.6% | 4,800 |
| 2025/01/30 | 1,143 | 1,144 | 1,142 | 1,143 | ±0 | ±0% | 1,500 |
| 2025/01/29 | 1,144 | 1,145 | 1,139 | 1,143 | +4 | +0.4% | 2,300 |
| 2025/01/28 | 1,134 | 1,139 | 1,127 | 1,139 | +6 | +0.5% | 2,500 |
| 2025/01/27 | 1,129 | 1,134 | 1,128 | 1,133 | +7 | +0.6% | 4,100 |
| 2025/01/24 | 1,122 | 1,126 | 1,122 | 1,126 | +7 | +0.6% | 1,900 |
| 2025/01/23 | 1,122 | 1,124 | 1,119 | 1,119 | -3 | -0.3% | 2,600 |
| 2025/01/22 | 1,110 | 1,122 | 1,110 | 1,122 | +6 | +0.5% | 3,000 |
| 2025/01/21 | 1,115 | 1,118 | 1,114 | 1,116 | -4 | -0.4% | 2,200 |
| 2025/01/20 | 1,118 | 1,120 | 1,115 | 1,120 | +6 | +0.5% | 2,000 |
| 2025/01/17 | 1,120 | 1,122 | 1,113 | 1,114 | +1 | +0.1% | 3,800 |
| 2025/01/16 | 1,110 | 1,114 | 1,109 | 1,113 | -2 | -0.2% | 2,900 |
| 2025/01/15 | 1,119 | 1,119 | 1,108 | 1,115 | -2 | -0.2% | 4,300 |
| 2025/01/14 | 1,119 | 1,119 | 1,116 | 1,117 | -6 | -0.5% | 6,800 |
| 2025/01/10 | 1,119 | 1,125 | 1,115 | 1,123 | -1 | -0.1% | 3,400 |
| 2025/01/09 | 1,126 | 1,126 | 1,119 | 1,124 | -2 | -0.2% | 3,000 |
| 2025/01/08 | 1,124 | 1,126 | 1,119 | 1,126 | +9 | +0.8% | 2,900 |
| 2025/01/07 | 1,125 | 1,125 | 1,116 | 1,117 | +3 | +0.3% | 3,400 |
| 2025/01/06 | 1,114 | 1,114 | 1,108 | 1,114 | ±0 | ±0% | 4,600 |
| 2024/12/30 | 1,118 | 1,123 | 1,110 | 1,114 | +14 | +1.3% | 3,000 |
| 2024/12/27 | 1,099 | 1,103 | 1,090 | 1,100 | +2 | +0.2% | 4,700 |
| 2024/12/26 | 1,087 | 1,098 | 1,087 | 1,098 | +11 | +1% | 5,100 |
| 2024/12/25 | 1,085 | 1,089 | 1,085 | 1,087 | -2 | -0.2% | 1,700 |
| 2024/12/24 | 1,084 | 1,089 | 1,084 | 1,089 | +4 | +0.4% | 2,200 |
| 2024/12/23 | 1,086 | 1,087 | 1,085 | 1,085 | -1 | -0.1% | 1,800 |
| 2024/12/20 | 1,086 | 1,090 | 1,086 | 1,086 | -2 | -0.2% | 1,300 |
| 2024/12/19 | 1,092 | 1,092 | 1,085 | 1,088 | -4 | -0.4% | 2,000 |
| 2024/12/18 | 1,096 | 1,096 | 1,089 | 1,092 | -5 | -0.5% | 2,200 |
| 2024/12/17 | 1,098 | 1,098 | 1,086 | 1,097 | +1 | +0.1% | 1,200 |
| 2024/12/16 | 1,098 | 1,098 | 1,085 | 1,096 | -1 | -0.1% | 3,400 |
| 2024/12/13 | 1,095 | 1,100 | 1,093 | 1,097 | +2 | +0.2% | 2,600 |
| 2024/12/12 | 1,101 | 1,102 | 1,090 | 1,095 | +4 | +0.4% | 11,900 |
| 2024/12/11 | 1,080 | 1,091 | 1,080 | 1,091 | +7 | +0.6% | 3,200 |
| 2024/12/10 | 1,084 | 1,090 | 1,075 | 1,084 | ±0 | ±0% | 3,300 |
| 2024/12/09 | 1,078 | 1,084 | 1,078 | 1,084 | +14 | +1.3% | 2,900 |
| 2024/12/06 | 1,073 | 1,083 | 1,069 | 1,070 | ±0 | ±0% | 2,200 |
| 2024/12/05 | 1,071 | 1,072 | 1,063 | 1,070 | +9 | +0.8% | 5,900 |
| 2024/12/04 | 1,088 | 1,094 | 1,055 | 1,061 | -23 | -2.1% | 17,600 |
| 2024/12/03 | 1,080 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 4,800 |
51～
100
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
