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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 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 |
51～
100
件表示中 / 3450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 | 108,500円 | +10.2% | +64.8% | 1.29% | 7.73倍 | 1.04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 |
| ジーフット | 28,400円 | -0.9% | - | 0.00% | 1234.78倍 | -1.24倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＯｌｙｍｐｉｃＧ | 51,000円 | +14.4% | +999.9% | 3.92% | 14.64倍 | 0.46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 |
| オーエムツー | 157,500円 | +0.6% | -18.6% | 1.90% | 11.27倍 | 0.65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 |
| ライトオン | 38,700円 | -12.6% | - | 0.00% | - | 1.06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 |
市場注目の銘柄
チャート関連のコラム
