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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,078 | 1,080 | 1,075 | 1,080 | +2 | +0.2% | 3,500 |
| 2024/04/22 | 1,076 | 1,087 | 1,073 | 1,078 | +1 | +0.1% | 3,800 |
| 2024/04/19 | 1,075 | 1,089 | 1,073 | 1,077 | -13 | -1.2% | 11,300 |
| 2024/04/18 | 1,072 | 1,090 | 1,072 | 1,090 | +15 | +1.4% | 2,700 |
| 2024/04/17 | 1,081 | 1,089 | 1,075 | 1,075 | -7 | -0.6% | 5,000 |
| 2024/04/16 | 1,093 | 1,097 | 1,080 | 1,082 | -18 | -1.6% | 7,000 |
| 2024/04/15 | 1,094 | 1,103 | 1,092 | 1,100 | +1 | +0.1% | 4,800 |
| 2024/04/12 | 1,101 | 1,104 | 1,092 | 1,099 | +1 | +0.1% | 4,900 |
| 2024/04/11 | 1,088 | 1,105 | 1,088 | 1,098 | -1 | -0.1% | 7,700 |
| 2024/04/10 | 1,099 | 1,108 | 1,088 | 1,099 | +6 | +0.5% | 7,100 |
| 2024/04/09 | 1,094 | 1,099 | 1,090 | 1,093 | +6 | +0.6% | 3,900 |
| 2024/04/08 | 1,079 | 1,100 | 1,069 | 1,087 | +16 | +1.5% | 12,300 |
| 2024/04/05 | 1,078 | 1,078 | 1,066 | 1,071 | -5 | -0.5% | 5,800 |
| 2024/04/04 | 1,083 | 1,083 | 1,070 | 1,076 | -7 | -0.6% | 5,900 |
| 2024/04/03 | 1,079 | 1,085 | 1,070 | 1,083 | -1 | -0.1% | 5,800 |
| 2024/04/02 | 1,098 | 1,100 | 1,082 | 1,084 | -14 | -1.3% | 5,300 |
| 2024/04/01 | 1,104 | 1,104 | 1,095 | 1,098 | +2 | +0.2% | 6,900 |
| 2024/03/29 | 1,092 | 1,114 | 1,085 | 1,096 | +4 | +0.4% | 9,600 |
| 2024/03/28 | 1,099 | 1,121 | 1,082 | 1,092 | -58 | -5% | 22,200 |
| 2024/03/27 | 1,157 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 14,800 |
| 2024/03/26 | 1,146 | 1,155 | 1,144 | 1,155 | +8 | +0.7% | 10,000 |
| 2024/03/25 | 1,150 | 1,155 | 1,133 | 1,147 | +14 | +1.2% | 17,700 |
| 2024/03/22 | 1,122 | 1,133 | 1,122 | 1,133 | +11 | +1% | 7,700 |
| 2024/03/21 | 1,125 | 1,130 | 1,121 | 1,122 | +1 | +0.1% | 9,400 |
| 2024/03/19 | 1,118 | 1,121 | 1,113 | 1,121 | +2 | +0.2% | 7,500 |
| 2024/03/18 | 1,106 | 1,119 | 1,104 | 1,119 | +11 | +1% | 10,000 |
| 2024/03/15 | 1,111 | 1,111 | 1,100 | 1,108 | -3 | -0.3% | 9,300 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,111 | -1 | -0.1% | 6,900 |
| 2024/03/13 | 1,113 | 1,118 | 1,099 | 1,112 | +1 | +0.1% | 9,600 |
| 2024/03/12 | 1,102 | 1,111 | 1,096 | 1,111 | +9 | +0.8% | 7,300 |
| 2024/03/11 | 1,105 | 1,113 | 1,100 | 1,102 | -3 | -0.3% | 10,900 |
| 2024/03/08 | 1,106 | 1,107 | 1,100 | 1,105 | ±0 | ±0% | 4,800 |
| 2024/03/07 | 1,094 | 1,105 | 1,090 | 1,105 | +11 | +1% | 5,500 |
| 2024/03/06 | 1,091 | 1,101 | 1,082 | 1,094 | -4 | -0.4% | 9,900 |
| 2024/03/05 | 1,100 | 1,106 | 1,097 | 1,098 | -1 | -0.1% | 4,900 |
| 2024/03/04 | 1,085 | 1,099 | 1,085 | 1,099 | +9 | +0.8% | 3,800 |
| 2024/03/01 | 1,096 | 1,099 | 1,090 | 1,090 | -10 | -0.9% | 3,600 |
| 2024/02/29 | 1,088 | 1,100 | 1,084 | 1,100 | +11 | +1% | 4,800 |
| 2024/02/28 | 1,084 | 1,091 | 1,082 | 1,089 | +13 | +1.2% | 5,200 |
| 2024/02/27 | 1,080 | 1,082 | 1,060 | 1,076 | ±0 | ±0% | 13,000 |
| 2024/02/26 | 1,080 | 1,086 | 1,069 | 1,076 | -2 | -0.2% | 8,100 |
| 2024/02/22 | 1,096 | 1,098 | 1,078 | 1,078 | -16 | -1.5% | 8,500 |
| 2024/02/21 | 1,101 | 1,103 | 1,088 | 1,094 | -13 | -1.2% | 8,000 |
| 2024/02/20 | 1,110 | 1,110 | 1,100 | 1,107 | ±0 | ±0% | 4,100 |
| 2024/02/19 | 1,108 | 1,114 | 1,096 | 1,107 | +11 | +1% | 7,300 |
| 2024/02/16 | 1,120 | 1,120 | 1,090 | 1,096 | -24 | -2.1% | 15,300 |
| 2024/02/15 | 1,100 | 1,121 | 1,092 | 1,120 | +38 | +3.5% | 38,100 |
| 2024/02/14 | 1,070 | 1,088 | 1,070 | 1,082 | +3 | +0.3% | 6,600 |
| 2024/02/13 | 1,078 | 1,080 | 1,068 | 1,079 | +3 | +0.3% | 7,700 |
| 2024/02/09 | 1,076 | 1,078 | 1,065 | 1,076 | +3 | +0.3% | 5,400 |
251～
300
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
