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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,025 | 1,065 | 1,025 | 1,027 | -3 | -0.3% | 2,800 |
| 2024/08/06 | 1,084 | 1,085 | 975 | 1,030 | +50 | +5.1% | 13,000 |
| 2024/08/05 | 1,011 | 1,045 | 970 | 980 | -70 | -6.7% | 26,900 |
| 2024/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | -39 | -3.6% | 14,500 |
| 2024/08/01 | 1,098 | 1,098 | 1,088 | 1,089 | -6 | -0.5% | 1,800 |
| 2024/07/31 | 1,094 | 1,095 | 1,090 | 1,095 | -3 | -0.3% | 2,500 |
| 2024/07/30 | 1,101 | 1,101 | 1,097 | 1,098 | -1 | -0.1% | 1,600 |
| 2024/07/29 | 1,102 | 1,102 | 1,089 | 1,099 | +3 | +0.3% | 3,700 |
| 2024/07/26 | 1,098 | 1,098 | 1,096 | 1,096 | -2 | -0.2% | 1,100 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,098 | -3 | -0.3% | 3,600 |
| 2024/07/24 | 1,101 | 1,109 | 1,095 | 1,101 | -9 | -0.8% | 6,200 |
| 2024/07/23 | 1,108 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 1,600 |
| 2024/07/22 | 1,110 | 1,110 | 1,101 | 1,108 | -2 | -0.2% | 3,100 |
| 2024/07/19 | 1,110 | 1,114 | 1,108 | 1,110 | ±0 | ±0% | 1,900 |
| 2024/07/18 | 1,116 | 1,117 | 1,107 | 1,110 | -6 | -0.5% | 5,500 |
| 2024/07/17 | 1,113 | 1,118 | 1,111 | 1,116 | +3 | +0.3% | 3,400 |
| 2024/07/16 | 1,110 | 1,119 | 1,110 | 1,113 | ±0 | ±0% | 5,700 |
| 2024/07/12 | 1,110 | 1,118 | 1,110 | 1,113 | +1 | +0.1% | 5,400 |
| 2024/07/11 | 1,109 | 1,116 | 1,109 | 1,112 | +3 | +0.3% | 3,700 |
| 2024/07/10 | 1,112 | 1,115 | 1,109 | 1,109 | -1 | -0.1% | 4,600 |
| 2024/07/09 | 1,116 | 1,117 | 1,108 | 1,110 | -6 | -0.5% | 3,500 |
| 2024/07/08 | 1,105 | 1,118 | 1,105 | 1,116 | +11 | +1% | 2,000 |
| 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 |
251～
300
件表示中 / 3764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 | 136,600円 | +5.2% | +9.5% | 1.46% | 9.16倍 | 1.15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 | 22,600円 | +1.6% | -15.0% | 2.21% | 11.14倍 | 1.39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 | 48,600円 | +2.5% | +1.2% | 2.47% | 10.93倍 | 0.87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 | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73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 | 48,400円 | +5.6% | -22.9% | 4.13% | 27.88倍 | 3.30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
