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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 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 |
351～
400
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
