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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 972 | 975 | 972 | 972 | ±0 | ±0% | 2,000 |
2023/07/20 | 975 | 980 | 972 | 972 | -3 | -0.3% | 3,700 |
2023/07/19 | 977 | 979 | 975 | 975 | ±0 | ±0% | 3,800 |
2023/07/18 | 975 | 979 | 975 | 975 | ±0 | ±0% | 1,700 |
2023/07/14 | 981 | 981 | 975 | 975 | -2 | -0.2% | 1,500 |
2023/07/13 | 973 | 980 | 970 | 977 | +4 | +0.4% | 2,300 |
2023/07/12 | 978 | 978 | 973 | 973 | -3 | -0.3% | 4,800 |
2023/07/11 | 975 | 976 | 971 | 976 | +6 | +0.6% | 5,000 |
2023/07/10 | 970 | 973 | 970 | 970 | ±0 | ±0% | 1,600 |
2023/07/07 | 973 | 975 | 969 | 970 | -2 | -0.2% | 2,600 |
2023/07/06 | 973 | 975 | 971 | 972 | +2 | +0.2% | 2,300 |
2023/07/05 | 975 | 975 | 970 | 970 | ±0 | ±0% | 2,000 |
2023/07/04 | 970 | 975 | 970 | 970 | -5 | -0.5% | 5,100 |
2023/07/03 | 977 | 978 | 973 | 975 | +2 | +0.2% | 4,500 |
2023/06/30 | 967 | 973 | 967 | 973 | +7 | +0.7% | 2,700 |
2023/06/29 | 970 | 970 | 966 | 966 | -3 | -0.3% | 3,100 |
2023/06/28 | 963 | 969 | 963 | 969 | +6 | +0.6% | 4,300 |
2023/06/27 | 969 | 969 | 963 | 963 | -2 | -0.2% | 4,400 |
2023/06/26 | 962 | 965 | 961 | 965 | +5 | +0.5% | 3,200 |
2023/06/23 | 963 | 963 | 960 | 960 | +2 | +0.2% | 2,500 |
2023/06/22 | 960 | 963 | 958 | 958 | ±0 | ±0% | 3,100 |
2023/06/21 | 962 | 965 | 958 | 958 | -1 | -0.1% | 4,800 |
2023/06/20 | 960 | 962 | 959 | 959 | ±0 | ±0% | 3,400 |
2023/06/19 | 960 | 961 | 959 | 959 | -1 | -0.1% | 2,300 |
2023/06/16 | 958 | 960 | 958 | 960 | +2 | +0.2% | 900 |
2023/06/15 | 962 | 963 | 958 | 958 | -4 | -0.4% | 1,800 |
2023/06/14 | 958 | 962 | 958 | 962 | +1 | +0.1% | 3,000 |
2023/06/13 | 957 | 961 | 956 | 961 | +2 | +0.2% | 3,200 |
2023/06/12 | 960 | 961 | 957 | 959 | +1 | +0.1% | 5,600 |
2023/06/09 | 960 | 960 | 958 | 958 | -2 | -0.2% | 3,300 |
2023/06/08 | 957 | 960 | 955 | 960 | +3 | +0.3% | 4,100 |
2023/06/07 | 956 | 958 | 954 | 957 | +2 | +0.2% | 2,600 |
2023/06/06 | 956 | 958 | 951 | 955 | -1 | -0.1% | 12,900 |
2023/06/05 | 955 | 957 | 955 | 956 | ±0 | ±0% | 3,600 |
2023/06/02 | 955 | 958 | 955 | 956 | ±0 | ±0% | 3,200 |
2023/06/01 | 956 | 959 | 956 | 956 | -1 | -0.1% | 1,800 |
2023/05/31 | 958 | 959 | 957 | 957 | ±0 | ±0% | 1,600 |
2023/05/30 | 956 | 957 | 956 | 957 | +2 | +0.2% | 500 |
2023/05/29 | 959 | 960 | 955 | 955 | -2 | -0.2% | 2,800 |
2023/05/26 | 960 | 961 | 957 | 957 | ±0 | ±0% | 1,900 |
2023/05/25 | 957 | 960 | 956 | 957 | ±0 | ±0% | 6,100 |
2023/05/24 | 957 | 960 | 956 | 957 | -1 | -0.1% | 3,500 |
2023/05/23 | 960 | 960 | 958 | 958 | ±0 | ±0% | 2,000 |
2023/05/22 | 956 | 960 | 956 | 958 | ±0 | ±0% | 1,800 |
2023/05/19 | 958 | 960 | 957 | 958 | -1 | -0.1% | 2,200 |
2023/05/18 | 959 | 960 | 956 | 959 | +1 | +0.1% | 5,900 |
2023/05/17 | 960 | 964 | 958 | 958 | -2 | -0.2% | 2,400 |
2023/05/16 | 961 | 962 | 959 | 960 | -1 | -0.1% | 3,200 |
2023/05/15 | 960 | 961 | 959 | 961 | +1 | +0.1% | 3,900 |
2023/05/12 | 964 | 964 | 960 | 960 | -1 | -0.1% | 3,100 |
201~
250
件表示中 / 3457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 | 103,800円 | +5.5% | -12.0% | 1.35% | 8.21倍 | 0.94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 |
ライトオン | 38,400円 | -12.6% | - | 0.00% | - | 1.05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 |
ヒマラヤ | 91,400円 | +1.6% | +24.4% | 2.84% | 14.43倍 | 0.68倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ECの収益性向上に注力 |
yutori | 237,500円 | +30.0% | +30.2% | 0.00% | 40.71倍 | 17.11倍 |
|
EC軸に若者向けアパレルブランド約20展開。ブランド開発、M&Aで成長。ZOZO傘下 |
MRK HLD | 10,900円 | +8.3% | +62.1% | 0.92% | 19.02倍 | 0.76倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。RIZAPグループの子会社 |
市場注目の銘柄
チャート関連のコラム