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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,272 | 1,279 | 1,272 | 1,277 | +5 | +0.4% | 1,400 |
| 2025/07/03 | 1,277 | 1,277 | 1,271 | 1,272 | -5 | -0.4% | 1,600 |
| 2025/07/02 | 1,270 | 1,279 | 1,267 | 1,277 | +7 | +0.6% | 3,900 |
| 2025/07/01 | 1,275 | 1,278 | 1,266 | 1,270 | +5 | +0.4% | 2,400 |
| 2025/06/30 | 1,262 | 1,285 | 1,259 | 1,265 | +6 | +0.5% | 5,400 |
| 2025/06/27 | 1,267 | 1,267 | 1,256 | 1,259 | +5 | +0.4% | 2,800 |
| 2025/06/26 | 1,277 | 1,277 | 1,238 | 1,254 | +7 | +0.6% | 5,000 |
| 2025/06/25 | 1,247 | 1,247 | 1,243 | 1,247 | -4 | -0.3% | 1,900 |
| 2025/06/24 | 1,254 | 1,254 | 1,233 | 1,251 | +15 | +1.2% | 3,100 |
| 2025/06/23 | 1,259 | 1,259 | 1,230 | 1,236 | -23 | -1.8% | 11,500 |
| 2025/06/20 | 1,264 | 1,264 | 1,254 | 1,259 | -1 | -0.1% | 2,100 |
| 2025/06/19 | 1,268 | 1,268 | 1,253 | 1,260 | -3 | -0.2% | 4,100 |
| 2025/06/18 | 1,260 | 1,263 | 1,255 | 1,263 | +3 | +0.2% | 1,900 |
| 2025/06/17 | 1,262 | 1,271 | 1,260 | 1,260 | -2 | -0.2% | 3,600 |
| 2025/06/16 | 1,265 | 1,270 | 1,252 | 1,262 | -9 | -0.7% | 4,800 |
| 2025/06/13 | 1,292 | 1,292 | 1,268 | 1,271 | -5 | -0.4% | 4,300 |
| 2025/06/12 | 1,250 | 1,276 | 1,250 | 1,276 | +26 | +2.1% | 14,400 |
| 2025/06/11 | 1,231 | 1,250 | 1,231 | 1,250 | +15 | +1.2% | 6,200 |
| 2025/06/10 | 1,232 | 1,235 | 1,231 | 1,235 | +8 | +0.7% | 3,600 |
| 2025/06/09 | 1,232 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 3,100 |
| 2025/06/06 | 1,218 | 1,229 | 1,218 | 1,227 | +2 | +0.2% | 2,700 |
| 2025/06/05 | 1,235 | 1,235 | 1,225 | 1,225 | +1 | +0.1% | 7,100 |
| 2025/06/04 | 1,217 | 1,224 | 1,217 | 1,224 | +4 | +0.3% | 3,300 |
| 2025/06/03 | 1,214 | 1,220 | 1,208 | 1,220 | +6 | +0.5% | 3,700 |
| 2025/06/02 | 1,204 | 1,214 | 1,204 | 1,214 | +10 | +0.8% | 5,300 |
| 2025/05/30 | 1,204 | 1,208 | 1,203 | 1,204 | +1 | +0.1% | 3,600 |
| 2025/05/29 | 1,206 | 1,206 | 1,202 | 1,203 | +5 | +0.4% | 1,200 |
| 2025/05/28 | 1,208 | 1,208 | 1,198 | 1,198 | -2 | -0.2% | 3,700 |
| 2025/05/27 | 1,194 | 1,205 | 1,194 | 1,200 | +6 | +0.5% | 3,600 |
| 2025/05/26 | 1,198 | 1,202 | 1,191 | 1,194 | +1 | +0.1% | 2,300 |
| 2025/05/23 | 1,193 | 1,201 | 1,193 | 1,193 | -3 | -0.3% | 2,400 |
| 2025/05/22 | 1,202 | 1,202 | 1,196 | 1,196 | -6 | -0.5% | 2,000 |
| 2025/05/21 | 1,202 | 1,202 | 1,194 | 1,202 | +10 | +0.8% | 1,900 |
| 2025/05/20 | 1,193 | 1,204 | 1,183 | 1,192 | -8 | -0.7% | 4,500 |
| 2025/05/19 | 1,184 | 1,200 | 1,184 | 1,200 | +17 | +1.4% | 4,900 |
| 2025/05/16 | 1,185 | 1,192 | 1,182 | 1,183 | -3 | -0.3% | 2,500 |
| 2025/05/15 | 1,190 | 1,199 | 1,186 | 1,186 | -6 | -0.5% | 3,900 |
| 2025/05/14 | 1,195 | 1,210 | 1,191 | 1,192 | -3 | -0.3% | 6,400 |
| 2025/05/13 | 1,208 | 1,213 | 1,195 | 1,195 | +4 | +0.3% | 6,200 |
| 2025/05/12 | 1,211 | 1,213 | 1,185 | 1,191 | -20 | -1.7% | 9,000 |
| 2025/05/09 | 1,206 | 1,212 | 1,205 | 1,211 | +5 | +0.4% | 2,700 |
| 2025/05/08 | 1,213 | 1,213 | 1,202 | 1,206 | +10 | +0.8% | 4,300 |
| 2025/05/07 | 1,194 | 1,205 | 1,194 | 1,196 | +6 | +0.5% | 3,900 |
| 2025/05/02 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 1,300 |
| 2025/05/01 | 1,192 | 1,204 | 1,189 | 1,190 | -4 | -0.3% | 5,600 |
| 2025/04/30 | 1,195 | 1,202 | 1,194 | 1,194 | ±0 | ±0% | 1,900 |
| 2025/04/28 | 1,193 | 1,204 | 1,193 | 1,194 | -2 | -0.2% | 2,200 |
| 2025/04/25 | 1,210 | 1,214 | 1,194 | 1,196 | ±0 | ±0% | 3,500 |
| 2025/04/24 | 1,191 | 1,217 | 1,191 | 1,196 | +5 | +0.4% | 2,100 |
| 2025/04/23 | 1,215 | 1,215 | 1,190 | 1,191 | -16 | -1.3% | 1,900 |
1～
50
件表示中 / 3735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 | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56倍 | 1.07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 |
| ひとまい | 50,000円 | +5.6% | -22.9% | 4.00% | 28.67倍 | 3.39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 |
| ナルミヤ | 141,600円 | +12.4% | +42.1% | 0.00% | 8.44倍 | 1.98倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| 串カツ田中 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
