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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,120 | 1,122 | 1,113 | 1,114 | +1 | +0.1% | 3,800 |
| 2025/01/16 | 1,110 | 1,114 | 1,109 | 1,113 | -2 | -0.2% | 2,900 |
| 2025/01/15 | 1,119 | 1,119 | 1,108 | 1,115 | -2 | -0.2% | 4,300 |
| 2025/01/14 | 1,119 | 1,119 | 1,116 | 1,117 | -6 | -0.5% | 6,800 |
| 2025/01/10 | 1,119 | 1,125 | 1,115 | 1,123 | -1 | -0.1% | 3,400 |
| 2025/01/09 | 1,126 | 1,126 | 1,119 | 1,124 | -2 | -0.2% | 3,000 |
| 2025/01/08 | 1,124 | 1,126 | 1,119 | 1,126 | +9 | +0.8% | 2,900 |
| 2025/01/07 | 1,125 | 1,125 | 1,116 | 1,117 | +3 | +0.3% | 3,400 |
| 2025/01/06 | 1,114 | 1,114 | 1,108 | 1,114 | ±0 | ±0% | 4,600 |
| 2024/12/30 | 1,118 | 1,123 | 1,110 | 1,114 | +14 | +1.3% | 3,000 |
| 2024/12/27 | 1,099 | 1,103 | 1,090 | 1,100 | +2 | +0.2% | 4,700 |
| 2024/12/26 | 1,087 | 1,098 | 1,087 | 1,098 | +11 | +1% | 5,100 |
| 2024/12/25 | 1,085 | 1,089 | 1,085 | 1,087 | -2 | -0.2% | 1,700 |
| 2024/12/24 | 1,084 | 1,089 | 1,084 | 1,089 | +4 | +0.4% | 2,200 |
| 2024/12/23 | 1,086 | 1,087 | 1,085 | 1,085 | -1 | -0.1% | 1,800 |
| 2024/12/20 | 1,086 | 1,090 | 1,086 | 1,086 | -2 | -0.2% | 1,300 |
| 2024/12/19 | 1,092 | 1,092 | 1,085 | 1,088 | -4 | -0.4% | 2,000 |
| 2024/12/18 | 1,096 | 1,096 | 1,089 | 1,092 | -5 | -0.5% | 2,200 |
| 2024/12/17 | 1,098 | 1,098 | 1,086 | 1,097 | +1 | +0.1% | 1,200 |
| 2024/12/16 | 1,098 | 1,098 | 1,085 | 1,096 | -1 | -0.1% | 3,400 |
| 2024/12/13 | 1,095 | 1,100 | 1,093 | 1,097 | +2 | +0.2% | 2,600 |
| 2024/12/12 | 1,101 | 1,102 | 1,090 | 1,095 | +4 | +0.4% | 11,900 |
| 2024/12/11 | 1,080 | 1,091 | 1,080 | 1,091 | +7 | +0.6% | 3,200 |
| 2024/12/10 | 1,084 | 1,090 | 1,075 | 1,084 | ±0 | ±0% | 3,300 |
| 2024/12/09 | 1,078 | 1,084 | 1,078 | 1,084 | +14 | +1.3% | 2,900 |
| 2024/12/06 | 1,073 | 1,083 | 1,069 | 1,070 | ±0 | ±0% | 2,200 |
| 2024/12/05 | 1,071 | 1,072 | 1,063 | 1,070 | +9 | +0.8% | 5,900 |
| 2024/12/04 | 1,088 | 1,094 | 1,055 | 1,061 | -23 | -2.1% | 17,600 |
| 2024/12/03 | 1,080 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 4,800 |
| 2024/12/02 | 1,078 | 1,080 | 1,075 | 1,080 | +2 | +0.2% | 6,300 |
| 2024/11/29 | 1,072 | 1,078 | 1,072 | 1,078 | +6 | +0.6% | 2,600 |
| 2024/11/28 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 1,200 |
| 2024/11/27 | 1,075 | 1,077 | 1,075 | 1,075 | -1 | -0.1% | 1,700 |
| 2024/11/26 | 1,078 | 1,079 | 1,072 | 1,076 | ±0 | ±0% | 3,800 |
| 2024/11/25 | 1,073 | 1,076 | 1,073 | 1,076 | +3 | +0.3% | 2,000 |
| 2024/11/22 | 1,073 | 1,074 | 1,070 | 1,073 | ±0 | ±0% | 3,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,068 | 1,073 | +5 | +0.5% | 1,700 |
| 2024/11/20 | 1,068 | 1,070 | 1,068 | 1,068 | +1 | +0.1% | 1,000 |
| 2024/11/19 | 1,076 | 1,076 | 1,066 | 1,067 | ±0 | ±0% | 2,000 |
| 2024/11/18 | 1,070 | 1,071 | 1,066 | 1,067 | -3 | -0.3% | 2,500 |
| 2024/11/15 | 1,068 | 1,078 | 1,068 | 1,070 | -5 | -0.5% | 2,100 |
| 2024/11/14 | 1,069 | 1,075 | 1,066 | 1,075 | +5 | +0.5% | 4,200 |
| 2024/11/13 | 1,065 | 1,070 | 1,065 | 1,070 | +5 | +0.5% | 1,200 |
| 2024/11/12 | 1,068 | 1,070 | 1,065 | 1,065 | -3 | -0.3% | 4,600 |
| 2024/11/11 | 1,070 | 1,072 | 1,066 | 1,068 | -2 | -0.2% | 1,900 |
| 2024/11/08 | 1,062 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 2,600 |
| 2024/11/07 | 1,066 | 1,068 | 1,061 | 1,065 | -1 | -0.1% | 3,000 |
| 2024/11/06 | 1,066 | 1,066 | 1,061 | 1,066 | +1 | +0.1% | 3,900 |
| 2024/11/05 | 1,068 | 1,069 | 1,061 | 1,065 | +3 | +0.3% | 1,600 |
| 2024/11/01 | 1,063 | 1,063 | 1,062 | 1,062 | ±0 | ±0% | 1,600 |
1～
50
件表示中 / 3621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 | 111,400円 | +5.5% | -12.0% | 1.26% | 8.81倍 | 0.95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 |
| ＡＰＨＤ | 94,000円 | -2.9% | - | 0.00% | 84.38倍 | -3032.26倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ジーフット | 28,400円 | -7.7% | - | 0.00% | - | -1.22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 |
| 千趣会 | 22,900円 | -11.2% | - | 0.00% | - | 0.68倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| ダイワサイクル | 434,500円 | +19.4% | +66.7% | 0.85% | 13.68倍 | 2.31倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
市場注目の銘柄
チャート関連のコラム
