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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 107,100円 | +10.2% | +64.8% | 1.31% | 7.64倍 | 1.03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 |
| ＯｌｙｍｐｉｃＧ | 50,400円 | +14.4% | +999.9% | 3.97% | 14.47倍 | 0.45倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ライトオン | 39,500円 | -12.6% | - | 0.00% | - | 1.08倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| オーエムツー | 157,400円 | +0.6% | -18.6% | 1.91% | 11.26倍 | 0.64倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| クラシコム | 153,900円 | - | - | 0.97% | 17.86倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
