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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,120 | 1,120 | 1,103 | 1,105 | -8 | -0.7% | 4,100 |
| 2024/07/04 | 1,114 | 1,115 | 1,101 | 1,113 | ±0 | ±0% | 4,500 |
| 2024/07/03 | 1,102 | 1,113 | 1,102 | 1,113 | +8 | +0.7% | 5,100 |
| 2024/07/02 | 1,120 | 1,120 | 1,100 | 1,105 | -10 | -0.9% | 4,400 |
| 2024/07/01 | 1,107 | 1,125 | 1,107 | 1,115 | +15 | +1.4% | 8,300 |
| 2024/06/28 | 1,097 | 1,108 | 1,090 | 1,100 | +6 | +0.5% | 8,800 |
| 2024/06/27 | 1,095 | 1,096 | 1,083 | 1,094 | +12 | +1.1% | 7,600 |
| 2024/06/26 | 1,092 | 1,094 | 1,080 | 1,082 | +9 | +0.8% | 11,800 |
| 2024/06/25 | 1,086 | 1,090 | 1,071 | 1,073 | +3 | +0.3% | 8,000 |
| 2024/06/24 | 1,081 | 1,087 | 1,070 | 1,070 | -11 | -1% | 6,300 |
| 2024/06/21 | 1,077 | 1,088 | 1,077 | 1,081 | +5 | +0.5% | 7,200 |
| 2024/06/20 | 1,069 | 1,087 | 1,069 | 1,076 | +9 | +0.8% | 7,800 |
| 2024/06/19 | 1,059 | 1,074 | 1,059 | 1,067 | +8 | +0.8% | 5,900 |
| 2024/06/18 | 1,050 | 1,063 | 1,050 | 1,059 | +9 | +0.9% | 4,300 |
| 2024/06/17 | 1,050 | 1,056 | 1,045 | 1,050 | -3 | -0.3% | 4,700 |
| 2024/06/14 | 1,043 | 1,057 | 1,043 | 1,053 | +11 | +1.1% | 1,700 |
| 2024/06/13 | 1,062 | 1,062 | 1,042 | 1,042 | -8 | -0.8% | 4,800 |
| 2024/06/12 | 1,055 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2024/06/11 | 1,057 | 1,069 | 1,051 | 1,055 | -5 | -0.5% | 6,400 |
| 2024/06/10 | 1,039 | 1,060 | 1,039 | 1,060 | +16 | +1.5% | 5,700 |
| 2024/06/07 | 1,044 | 1,050 | 1,042 | 1,044 | +4 | +0.4% | 2,600 |
| 2024/06/06 | 1,046 | 1,046 | 1,035 | 1,040 | +2 | +0.2% | 2,900 |
| 2024/06/05 | 1,048 | 1,048 | 1,033 | 1,038 | +3 | +0.3% | 4,900 |
| 2024/06/04 | 1,033 | 1,044 | 1,033 | 1,035 | +3 | +0.3% | 2,700 |
| 2024/06/03 | 1,033 | 1,035 | 1,023 | 1,032 | +8 | +0.8% | 8,400 |
| 2024/05/31 | 1,014 | 1,034 | 1,014 | 1,024 | +9 | +0.9% | 3,900 |
| 2024/05/30 | 1,007 | 1,049 | 1,007 | 1,015 | -24 | -2.3% | 17,700 |
| 2024/05/29 | 1,050 | 1,050 | 1,033 | 1,039 | -11 | -1% | 5,500 |
| 2024/05/28 | 1,058 | 1,059 | 1,050 | 1,050 | ±0 | ±0% | 2,600 |
| 2024/05/27 | 1,057 | 1,061 | 1,050 | 1,050 | -7 | -0.7% | 4,300 |
| 2024/05/24 | 1,059 | 1,061 | 1,055 | 1,057 | -2 | -0.2% | 3,100 |
| 2024/05/23 | 1,060 | 1,063 | 1,059 | 1,059 | -1 | -0.1% | 2,800 |
| 2024/05/22 | 1,055 | 1,062 | 1,055 | 1,060 | +5 | +0.5% | 2,900 |
| 2024/05/21 | 1,045 | 1,055 | 1,045 | 1,055 | +8 | +0.8% | 4,000 |
| 2024/05/20 | 1,038 | 1,051 | 1,038 | 1,047 | +9 | +0.9% | 7,000 |
| 2024/05/17 | 1,047 | 1,067 | 1,038 | 1,038 | -13 | -1.2% | 4,500 |
| 2024/05/16 | 1,064 | 1,081 | 1,020 | 1,051 | -12 | -1.1% | 13,100 |
| 2024/05/15 | 1,075 | 1,078 | 1,063 | 1,063 | -24 | -2.2% | 18,000 |
| 2024/05/14 | 1,071 | 1,092 | 1,071 | 1,087 | ±0 | ±0% | 6,500 |
| 2024/05/13 | 1,092 | 1,092 | 1,081 | 1,087 | +16 | +1.5% | 5,700 |
| 2024/05/10 | 1,085 | 1,089 | 1,071 | 1,071 | -16 | -1.5% | 4,900 |
| 2024/05/09 | 1,097 | 1,097 | 1,080 | 1,087 | -6 | -0.5% | 3,600 |
| 2024/05/08 | 1,092 | 1,100 | 1,088 | 1,093 | +6 | +0.6% | 7,400 |
| 2024/05/07 | 1,083 | 1,090 | 1,083 | 1,087 | +8 | +0.7% | 3,000 |
| 2024/05/02 | 1,081 | 1,081 | 1,070 | 1,079 | -2 | -0.2% | 2,000 |
| 2024/05/01 | 1,071 | 1,081 | 1,070 | 1,081 | +14 | +1.3% | 2,100 |
| 2024/04/30 | 1,079 | 1,080 | 1,060 | 1,067 | -4 | -0.4% | 10,900 |
| 2024/04/26 | 1,079 | 1,079 | 1,071 | 1,071 | -8 | -0.7% | 3,300 |
| 2024/04/25 | 1,090 | 1,091 | 1,079 | 1,079 | -4 | -0.4% | 4,100 |
| 2024/04/24 | 1,082 | 1,092 | 1,082 | 1,083 | +3 | +0.3% | 3,400 |
201～
250
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
