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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,078 | 1,080 | 1,075 | 1,080 | +2 | +0.2% | 6,300 |
| 2024/11/29 | 1,072 | 1,078 | 1,072 | 1,078 | +6 | +0.6% | 2,600 |
| 2024/11/28 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 1,200 |
| 2024/11/27 | 1,075 | 1,077 | 1,075 | 1,075 | -1 | -0.1% | 1,700 |
| 2024/11/26 | 1,078 | 1,079 | 1,072 | 1,076 | ±0 | ±0% | 3,800 |
| 2024/11/25 | 1,073 | 1,076 | 1,073 | 1,076 | +3 | +0.3% | 2,000 |
| 2024/11/22 | 1,073 | 1,074 | 1,070 | 1,073 | ±0 | ±0% | 3,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,068 | 1,073 | +5 | +0.5% | 1,700 |
| 2024/11/20 | 1,068 | 1,070 | 1,068 | 1,068 | +1 | +0.1% | 1,000 |
| 2024/11/19 | 1,076 | 1,076 | 1,066 | 1,067 | ±0 | ±0% | 2,000 |
| 2024/11/18 | 1,070 | 1,071 | 1,066 | 1,067 | -3 | -0.3% | 2,500 |
| 2024/11/15 | 1,068 | 1,078 | 1,068 | 1,070 | -5 | -0.5% | 2,100 |
| 2024/11/14 | 1,069 | 1,075 | 1,066 | 1,075 | +5 | +0.5% | 4,200 |
| 2024/11/13 | 1,065 | 1,070 | 1,065 | 1,070 | +5 | +0.5% | 1,200 |
| 2024/11/12 | 1,068 | 1,070 | 1,065 | 1,065 | -3 | -0.3% | 4,600 |
| 2024/11/11 | 1,070 | 1,072 | 1,066 | 1,068 | -2 | -0.2% | 1,900 |
| 2024/11/08 | 1,062 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 2,600 |
| 2024/11/07 | 1,066 | 1,068 | 1,061 | 1,065 | -1 | -0.1% | 3,000 |
| 2024/11/06 | 1,066 | 1,066 | 1,061 | 1,066 | +1 | +0.1% | 3,900 |
| 2024/11/05 | 1,068 | 1,069 | 1,061 | 1,065 | +3 | +0.3% | 1,600 |
| 2024/11/01 | 1,063 | 1,063 | 1,062 | 1,062 | ±0 | ±0% | 1,600 |
| 2024/10/31 | 1,073 | 1,073 | 1,062 | 1,062 | -1 | -0.1% | 2,300 |
| 2024/10/30 | 1,065 | 1,071 | 1,063 | 1,063 | -2 | -0.2% | 1,800 |
| 2024/10/29 | 1,067 | 1,073 | 1,062 | 1,065 | +4 | +0.4% | 2,200 |
| 2024/10/28 | 1,057 | 1,064 | 1,056 | 1,061 | +1 | +0.1% | 2,900 |
| 2024/10/25 | 1,060 | 1,063 | 1,060 | 1,060 | -2 | -0.2% | 2,400 |
| 2024/10/24 | 1,067 | 1,067 | 1,062 | 1,062 | -5 | -0.5% | 2,800 |
| 2024/10/23 | 1,070 | 1,070 | 1,067 | 1,067 | +3 | +0.3% | 1,600 |
| 2024/10/22 | 1,066 | 1,068 | 1,064 | 1,064 | -3 | -0.3% | 5,300 |
| 2024/10/21 | 1,070 | 1,070 | 1,067 | 1,067 | ±0 | ±0% | 1,700 |
| 2024/10/18 | 1,071 | 1,071 | 1,067 | 1,067 | -4 | -0.4% | 1,600 |
| 2024/10/17 | 1,073 | 1,074 | 1,071 | 1,071 | +4 | +0.4% | 2,400 |
| 2024/10/16 | 1,067 | 1,071 | 1,067 | 1,067 | -4 | -0.4% | 2,000 |
| 2024/10/15 | 1,073 | 1,073 | 1,068 | 1,071 | -1 | -0.1% | 3,000 |
| 2024/10/11 | 1,067 | 1,072 | 1,067 | 1,072 | +4 | +0.4% | 2,800 |
| 2024/10/10 | 1,077 | 1,077 | 1,067 | 1,068 | -2 | -0.2% | 1,800 |
| 2024/10/09 | 1,076 | 1,080 | 1,065 | 1,070 | -5 | -0.5% | 7,800 |
| 2024/10/08 | 1,072 | 1,076 | 1,069 | 1,075 | +4 | +0.4% | 2,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,067 | 1,071 | +4 | +0.4% | 4,000 |
| 2024/10/04 | 1,069 | 1,071 | 1,067 | 1,067 | ±0 | ±0% | 3,000 |
| 2024/10/03 | 1,073 | 1,073 | 1,067 | 1,067 | -1 | -0.1% | 2,300 |
| 2024/10/02 | 1,071 | 1,071 | 1,064 | 1,068 | ±0 | ±0% | 2,900 |
| 2024/10/01 | 1,064 | 1,071 | 1,064 | 1,068 | -3 | -0.3% | 4,500 |
| 2024/09/30 | 1,060 | 1,077 | 1,060 | 1,071 | -2 | -0.2% | 7,200 |
| 2024/09/27 | 1,078 | 1,084 | 1,068 | 1,073 | -64 | -5.6% | 19,500 |
| 2024/09/26 | 1,135 | 1,137 | 1,135 | 1,137 | +2 | +0.2% | 11,800 |
| 2024/09/25 | 1,129 | 1,135 | 1,128 | 1,135 | +8 | +0.7% | 17,700 |
| 2024/09/24 | 1,129 | 1,129 | 1,127 | 1,127 | ±0 | ±0% | 5,900 |
| 2024/09/20 | 1,115 | 1,127 | 1,115 | 1,127 | +7 | +0.6% | 5,600 |
| 2024/09/19 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 3,100 |
101～
150
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
