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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 959 | 960 | 958 | 960 | +1 | +0.1% | 4,600 |
| 2018/06/29 | 961 | 961 | 959 | 959 | -2 | -0.2% | 5,300 |
| 2018/06/28 | 960 | 961 | 958 | 961 | +2 | +0.2% | 9,100 |
| 2018/06/27 | 960 | 960 | 958 | 959 | -2 | -0.2% | 3,900 |
| 2018/06/26 | 959 | 961 | 957 | 961 | +2 | +0.2% | 13,500 |
| 2018/06/25 | 960 | 961 | 959 | 959 | ±0 | ±0% | 13,500 |
| 2018/06/22 | 960 | 961 | 959 | 959 | -1 | -0.1% | 16,800 |
| 2018/06/21 | 953 | 962 | 953 | 960 | -32 | -3.2% | 74,400 |
| 2018/06/20 | 998 | 1,000 | 992 | 992 | -8 | -0.8% | 9,700 |
| 2018/06/19 | 997 | 1,000 | 996 | 1,000 | ±0 | ±0% | 6,500 |
| 2018/06/18 | 1,005 | 1,005 | 995 | 1,000 | -7 | -0.7% | 4,400 |
| 2018/06/15 | 1,008 | 1,008 | 1,000 | 1,007 | -1 | -0.1% | 4,400 |
| 2018/06/14 | 1,008 | 1,008 | 998 | 1,008 | -2 | -0.2% | 7,300 |
| 2018/06/13 | 1,007 | 1,010 | 1,004 | 1,010 | +5 | +0.5% | 8,900 |
| 2018/06/12 | 1,007 | 1,007 | 999 | 1,005 | ±0 | ±0% | 4,500 |
| 2018/06/11 | 997 | 1,005 | 997 | 1,005 | +7 | +0.7% | 2,700 |
| 2018/06/08 | 1,000 | 1,005 | 998 | 998 | -2 | -0.2% | 2,100 |
| 2018/06/07 | 998 | 1,004 | 998 | 1,000 | +4 | +0.4% | 1,200 |
| 2018/06/06 | 1,002 | 1,004 | 996 | 996 | -8 | -0.8% | 2,300 |
| 2018/06/05 | 1,005 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,300 |
| 2018/06/04 | 1,002 | 1,004 | 1,002 | 1,004 | +5 | +0.5% | 900 |
| 2018/06/01 | 1,004 | 1,004 | 999 | 999 | -5 | -0.5% | 800 |
| 2018/05/31 | 999 | 1,004 | 999 | 1,004 | +7 | +0.7% | 500 |
| 2018/05/30 | 996 | 1,004 | 995 | 997 | -8 | -0.8% | 2,400 |
| 2018/05/29 | 998 | 1,005 | 998 | 1,005 | +10 | +1% | 2,000 |
| 2018/05/28 | 1,003 | 1,004 | 995 | 995 | -7 | -0.7% | 900 |
| 2018/05/25 | 1,002 | 1,002 | 1,002 | 1,002 | +9 | +0.9% | 1,200 |
| 2018/05/24 | 996 | 999 | 993 | 993 | -3 | -0.3% | 1,900 |
| 2018/05/23 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 1,500 |
| 2018/05/22 | 1,001 | 1,001 | 995 | 1,000 | ±0 | ±0% | 700 |
| 2018/05/21 | 1,001 | 1,001 | 995 | 1,000 | +6 | +0.6% | 2,100 |
| 2018/05/18 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 2,800 |
| 2018/05/17 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 2,500 |
| 2018/05/16 | 1,001 | 1,001 | 998 | 998 | -1 | -0.1% | 1,800 |
| 2018/05/15 | 1,005 | 1,005 | 999 | 999 | +1 | +0.1% | 4,400 |
| 2018/05/14 | 1,002 | 1,002 | 998 | 998 | +1 | +0.1% | 5,900 |
| 2018/05/11 | 1,000 | 1,000 | 995 | 997 | +2 | +0.2% | 4,700 |
| 2018/05/10 | 997 | 999 | 995 | 995 | ±0 | ±0% | 2,400 |
| 2018/05/09 | 997 | 998 | 995 | 995 | +1 | +0.1% | 2,300 |
| 2018/05/08 | 996 | 997 | 994 | 994 | ±0 | ±0% | 1,200 |
| 2018/05/07 | 993 | 996 | 993 | 994 | +7 | +0.7% | 3,200 |
| 2018/05/02 | 994 | 995 | 987 | 987 | +1 | +0.1% | 1,600 |
| 2018/05/01 | 989 | 993 | 986 | 986 | +1 | +0.1% | 2,000 |
| 2018/04/27 | 987 | 988 | 985 | 985 | ±0 | ±0% | 500 |
| 2018/04/26 | 982 | 987 | 982 | 985 | -3 | -0.3% | 500 |
| 2018/04/25 | 982 | 988 | 980 | 988 | ±0 | ±0% | 1,200 |
| 2018/04/24 | 981 | 988 | 981 | 988 | -1 | -0.1% | 400 |
| 2018/04/23 | 985 | 991 | 975 | 989 | +4 | +0.4% | 2,700 |
| 2018/04/20 | 990 | 990 | 980 | 985 | +2 | +0.2% | 2,000 |
| 2018/04/19 | 991 | 991 | 982 | 983 | -5 | -0.5% | 1,500 |
1701～
1750
件表示中 / 3725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 | 125,900円 | +5.2% | +9.5% | 1.59% | 8.44倍 | 1.06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 |
| メディカルシス | 45,900円 | +2.5% | +1.2% | 2.61% | 10.32倍 | 0.83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 |
| 千趣会 | 26,500円 | -7.9% | - | 0.00% | 2.99倍 | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 143,000円 | +19.2% | +35.9% | 0.91% | 21.20倍 | 5.33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 |
| バルニバーヒ | 120,100円 | +8.5% | +36.7% | 0.62% | 21.22倍 | 2.29倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
