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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,233 | 1,247 | 1,233 | 1,236 | -4 | -0.3% | 7,400 |
| 2025/03/19 | 1,242 | 1,246 | 1,239 | 1,240 | -2 | -0.2% | 6,500 |
| 2025/03/18 | 1,237 | 1,264 | 1,237 | 1,242 | +7 | +0.6% | 7,500 |
| 2025/03/17 | 1,225 | 1,235 | 1,222 | 1,235 | +7 | +0.6% | 11,600 |
| 2025/03/14 | 1,229 | 1,230 | 1,220 | 1,228 | ±0 | ±0% | 5,100 |
| 2025/03/13 | 1,222 | 1,230 | 1,217 | 1,228 | +8 | +0.7% | 6,600 |
| 2025/03/12 | 1,218 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 5,500 |
| 2025/03/11 | 1,203 | 1,216 | 1,196 | 1,216 | +3 | +0.2% | 6,700 |
| 2025/03/10 | 1,199 | 1,213 | 1,197 | 1,213 | +16 | +1.3% | 7,600 |
| 2025/03/07 | 1,194 | 1,199 | 1,190 | 1,197 | +2 | +0.2% | 4,200 |
| 2025/03/06 | 1,188 | 1,195 | 1,187 | 1,195 | +7 | +0.6% | 6,400 |
| 2025/03/05 | 1,188 | 1,189 | 1,180 | 1,188 | ±0 | ±0% | 5,800 |
| 2025/03/04 | 1,180 | 1,188 | 1,180 | 1,188 | +6 | +0.5% | 6,600 |
| 2025/03/03 | 1,173 | 1,183 | 1,170 | 1,182 | +18 | +1.5% | 4,700 |
| 2025/02/28 | 1,155 | 1,173 | 1,155 | 1,164 | +4 | +0.3% | 4,100 |
| 2025/02/27 | 1,170 | 1,180 | 1,152 | 1,160 | +3 | +0.3% | 5,700 |
| 2025/02/26 | 1,154 | 1,157 | 1,150 | 1,157 | +6 | +0.5% | 3,900 |
| 2025/02/25 | 1,152 | 1,152 | 1,146 | 1,151 | +9 | +0.8% | 2,400 |
| 2025/02/21 | 1,153 | 1,153 | 1,140 | 1,142 | -18 | -1.6% | 7,400 |
| 2025/02/20 | 1,162 | 1,177 | 1,160 | 1,160 | -7 | -0.6% | 6,500 |
| 2025/02/19 | 1,161 | 1,178 | 1,161 | 1,167 | -11 | -0.9% | 3,100 |
| 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 |
101～
150
件表示中 / 3763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 | 135,600円 | +5.2% | +9.5% | 1.47% | 9.09倍 | 1.14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 | 22,500円 | +1.6% | -15.0% | 2.22% | 11.10倍 | 1.38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 | 49,100円 | +2.5% | +1.2% | 2.44% | 11.04倍 | 0.88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 | 15,500円 | +2.4% | +90.3% | 1.94% | 40.47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 | 48,300円 | +5.6% | -22.9% | 4.14% | 27.70倍 | 3.27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
