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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 960 | 966 | 960 | 966 | ±0 | ±0% | 3,400 |
| 2017/11/17 | 971 | 972 | 965 | 966 | -4 | -0.4% | 2,800 |
| 2017/11/16 | 969 | 971 | 965 | 970 | +1 | +0.1% | 1,600 |
| 2017/11/15 | 969 | 969 | 965 | 969 | ±0 | ±0% | 2,300 |
| 2017/11/14 | 969 | 970 | 969 | 969 | -2 | -0.2% | 1,500 |
| 2017/11/13 | 974 | 975 | 969 | 971 | +1 | +0.1% | 4,000 |
| 2017/11/10 | 975 | 975 | 970 | 970 | -1 | -0.1% | 1,700 |
| 2017/11/09 | 971 | 976 | 971 | 971 | -2 | -0.2% | 3,000 |
| 2017/11/08 | 971 | 973 | 970 | 973 | -3 | -0.3% | 3,200 |
| 2017/11/07 | 975 | 976 | 971 | 976 | +2 | +0.2% | 2,400 |
| 2017/11/06 | 974 | 974 | 972 | 974 | +1 | +0.1% | 1,600 |
| 2017/11/02 | 970 | 973 | 969 | 973 | +5 | +0.5% | 1,800 |
| 2017/11/01 | 975 | 975 | 966 | 968 | -1 | -0.1% | 2,000 |
| 2017/10/31 | 974 | 974 | 968 | 969 | +2 | +0.2% | 1,400 |
| 2017/10/30 | 972 | 973 | 965 | 967 | -3 | -0.3% | 2,400 |
| 2017/10/27 | 966 | 970 | 964 | 970 | +5 | +0.5% | 2,400 |
| 2017/10/26 | 975 | 975 | 964 | 965 | -9 | -0.9% | 2,200 |
| 2017/10/25 | 963 | 974 | 963 | 974 | +4 | +0.4% | 2,900 |
| 2017/10/24 | 964 | 971 | 962 | 970 | +2 | +0.2% | 2,300 |
| 2017/10/23 | 958 | 970 | 958 | 968 | +6 | +0.6% | 4,700 |
| 2017/10/20 | 965 | 965 | 961 | 962 | +2 | +0.2% | 2,200 |
| 2017/10/19 | 966 | 967 | 960 | 960 | -8 | -0.8% | 4,000 |
| 2017/10/18 | 973 | 973 | 968 | 968 | ±0 | ±0% | 1,500 |
| 2017/10/17 | 966 | 968 | 966 | 968 | -1 | -0.1% | 1,900 |
| 2017/10/16 | 970 | 970 | 967 | 969 | ±0 | ±0% | 2,800 |
| 2017/10/13 | 969 | 973 | 968 | 969 | -3 | -0.3% | 3,600 |
| 2017/10/12 | 975 | 975 | 970 | 972 | -2 | -0.2% | 4,500 |
| 2017/10/11 | 972 | 979 | 971 | 974 | -1 | -0.1% | 3,000 |
| 2017/10/10 | 980 | 980 | 970 | 975 | +3 | +0.3% | 4,600 |
| 2017/10/06 | 974 | 974 | 970 | 972 | +2 | +0.2% | 1,800 |
| 2017/10/05 | 974 | 977 | 970 | 970 | -3 | -0.3% | 3,600 |
| 2017/10/04 | 967 | 973 | 967 | 973 | +5 | +0.5% | 5,200 |
| 2017/10/03 | 967 | 969 | 963 | 968 | +2 | +0.2% | 2,800 |
| 2017/10/02 | 965 | 975 | 964 | 966 | +1 | +0.1% | 5,300 |
| 2017/09/29 | 962 | 966 | 957 | 965 | +4 | +0.4% | 5,500 |
| 2017/09/28 | 963 | 971 | 961 | 961 | -1 | -0.1% | 5,300 |
| 2017/09/27 | 956 | 970 | 955 | 962 | -30 | -3% | 16,300 |
| 2017/09/26 | 994 | 995 | 990 | 992 | -2 | -0.2% | 9,800 |
| 2017/09/25 | 985 | 994 | 985 | 994 | +10 | +1% | 10,000 |
| 2017/09/22 | 983 | 986 | 979 | 984 | +2 | +0.2% | 4,600 |
| 2017/09/21 | 984 | 985 | 982 | 982 | -1 | -0.1% | 2,900 |
| 2017/09/20 | 984 | 984 | 982 | 983 | +1 | +0.1% | 1,300 |
| 2017/09/19 | 980 | 984 | 977 | 982 | +6 | +0.6% | 3,700 |
| 2017/09/15 | 987 | 988 | 973 | 976 | -8 | -0.8% | 8,200 |
| 2017/09/14 | 979 | 985 | 979 | 984 | +4 | +0.4% | 3,600 |
| 2017/09/13 | 984 | 985 | 975 | 980 | ±0 | ±0% | 4,100 |
| 2017/09/12 | 982 | 984 | 980 | 980 | +1 | +0.1% | 4,600 |
| 2017/09/11 | 976 | 981 | 975 | 979 | +4 | +0.4% | 6,700 |
| 2017/09/08 | 976 | 978 | 975 | 975 | -1 | -0.1% | 3,100 |
| 2017/09/07 | 976 | 978 | 975 | 976 | +2 | +0.2% | 2,900 |
1851～
1900
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
