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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,079 | 1,080 | 1,071 | 1,073 | -6 | -0.6% | 4,600 |
| 2024/02/07 | 1,072 | 1,079 | 1,072 | 1,079 | +3 | +0.3% | 2,700 |
| 2024/02/06 | 1,073 | 1,076 | 1,070 | 1,076 | +4 | +0.4% | 3,000 |
| 2024/02/05 | 1,064 | 1,072 | 1,064 | 1,072 | +16 | +1.5% | 15,700 |
| 2024/02/02 | 1,067 | 1,067 | 1,056 | 1,056 | -9 | -0.8% | 4,400 |
| 2024/02/01 | 1,064 | 1,066 | 1,060 | 1,065 | +1 | +0.1% | 3,400 |
| 2024/01/31 | 1,055 | 1,064 | 1,055 | 1,064 | +9 | +0.9% | 3,300 |
| 2024/01/30 | 1,061 | 1,062 | 1,054 | 1,055 | -6 | -0.6% | 3,300 |
| 2024/01/29 | 1,060 | 1,063 | 1,057 | 1,061 | +1 | +0.1% | 2,500 |
| 2024/01/26 | 1,053 | 1,065 | 1,050 | 1,060 | +10 | +1% | 4,500 |
| 2024/01/25 | 1,045 | 1,055 | 1,045 | 1,050 | +1 | +0.1% | 2,800 |
| 2024/01/24 | 1,049 | 1,049 | 1,042 | 1,049 | -1 | -0.1% | 3,200 |
| 2024/01/23 | 1,055 | 1,055 | 1,044 | 1,050 | ±0 | ±0% | 4,900 |
| 2024/01/22 | 1,045 | 1,050 | 1,045 | 1,050 | +3 | +0.3% | 2,500 |
| 2024/01/19 | 1,047 | 1,047 | 1,044 | 1,047 | ±0 | ±0% | 2,800 |
| 2024/01/18 | 1,051 | 1,052 | 1,042 | 1,047 | -4 | -0.4% | 3,700 |
| 2024/01/17 | 1,058 | 1,063 | 1,050 | 1,051 | -10 | -0.9% | 4,500 |
| 2024/01/16 | 1,056 | 1,063 | 1,053 | 1,061 | +5 | +0.5% | 5,100 |
| 2024/01/15 | 1,062 | 1,068 | 1,056 | 1,056 | -5 | -0.5% | 5,600 |
| 2024/01/12 | 1,069 | 1,069 | 1,050 | 1,061 | +3 | +0.3% | 9,000 |
| 2024/01/11 | 1,054 | 1,060 | 1,050 | 1,058 | +4 | +0.4% | 5,900 |
| 2024/01/10 | 1,039 | 1,054 | 1,039 | 1,054 | +15 | +1.4% | 7,000 |
| 2024/01/09 | 1,041 | 1,045 | 1,036 | 1,039 | +4 | +0.4% | 6,500 |
| 2024/01/05 | 1,030 | 1,040 | 1,025 | 1,035 | +10 | +1% | 8,800 |
| 2024/01/04 | 1,014 | 1,030 | 1,014 | 1,025 | +8 | +0.8% | 7,800 |
| 2023/12/29 | 1,020 | 1,020 | 1,017 | 1,017 | +2 | +0.2% | 2,000 |
| 2023/12/28 | 1,020 | 1,020 | 1,013 | 1,015 | ±0 | ±0% | 2,800 |
| 2023/12/27 | 1,015 | 1,020 | 1,011 | 1,015 | ±0 | ±0% | 9,800 |
| 2023/12/26 | 1,015 | 1,018 | 1,012 | 1,015 | -2 | -0.2% | 6,000 |
| 2023/12/25 | 1,017 | 1,018 | 1,016 | 1,017 | +2 | +0.2% | 3,500 |
| 2023/12/22 | 1,015 | 1,019 | 1,014 | 1,015 | -4 | -0.4% | 2,100 |
| 2023/12/21 | 1,015 | 1,019 | 1,013 | 1,019 | +4 | +0.4% | 3,500 |
| 2023/12/20 | 1,018 | 1,021 | 1,015 | 1,015 | -3 | -0.3% | 6,600 |
| 2023/12/19 | 1,015 | 1,021 | 1,014 | 1,018 | +4 | +0.4% | 3,000 |
| 2023/12/18 | 1,017 | 1,019 | 1,014 | 1,014 | -3 | -0.3% | 4,000 |
| 2023/12/15 | 1,021 | 1,023 | 1,015 | 1,017 | -2 | -0.2% | 3,500 |
| 2023/12/14 | 1,020 | 1,023 | 1,010 | 1,019 | -1 | -0.1% | 6,400 |
| 2023/12/13 | 1,017 | 1,023 | 1,012 | 1,020 | +5 | +0.5% | 4,200 |
| 2023/12/12 | 1,020 | 1,020 | 1,015 | 1,015 | -1 | -0.1% | 4,400 |
| 2023/12/11 | 1,015 | 1,030 | 1,014 | 1,016 | +3 | +0.3% | 12,600 |
| 2023/12/08 | 1,009 | 1,015 | 1,008 | 1,013 | +5 | +0.5% | 4,300 |
| 2023/12/07 | 1,014 | 1,014 | 1,006 | 1,008 | -3 | -0.3% | 4,100 |
| 2023/12/06 | 1,009 | 1,016 | 1,009 | 1,011 | +3 | +0.3% | 6,100 |
| 2023/12/05 | 1,013 | 1,016 | 1,008 | 1,008 | ±0 | ±0% | 5,700 |
| 2023/12/04 | 1,009 | 1,016 | 1,008 | 1,008 | -1 | -0.1% | 5,700 |
| 2023/12/01 | 1,005 | 1,009 | 1,005 | 1,009 | +1 | +0.1% | 2,600 |
| 2023/11/30 | 1,009 | 1,009 | 1,001 | 1,008 | -1 | -0.1% | 3,500 |
| 2023/11/29 | 1,002 | 1,009 | 1,001 | 1,009 | +4 | +0.4% | 2,200 |
| 2023/11/28 | 1,006 | 1,010 | 1,002 | 1,005 | -1 | -0.1% | 3,800 |
| 2023/11/27 | 1,006 | 1,011 | 998 | 1,006 | ±0 | ±0% | 4,600 |
301～
350
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
