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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 973 | 975 | 970 | 974 | +5 | +0.5% | 2,800 |
| 2023/01/24 | 969 | 972 | 968 | 969 | -2 | -0.2% | 2,500 |
| 2023/01/23 | 972 | 972 | 968 | 971 | +1 | +0.1% | 2,000 |
| 2023/01/20 | 968 | 970 | 965 | 970 | +2 | +0.2% | 4,400 |
| 2023/01/19 | 970 | 971 | 968 | 968 | -3 | -0.3% | 2,800 |
| 2023/01/18 | 971 | 973 | 971 | 971 | -1 | -0.1% | 1,800 |
| 2023/01/17 | 965 | 973 | 965 | 972 | +9 | +0.9% | 3,300 |
| 2023/01/16 | 964 | 966 | 963 | 963 | +1 | +0.1% | 2,000 |
| 2023/01/13 | 968 | 970 | 962 | 962 | -6 | -0.6% | 2,000 |
| 2023/01/12 | 971 | 974 | 963 | 968 | +8 | +0.8% | 6,700 |
| 2023/01/11 | 958 | 961 | 958 | 960 | +4 | +0.4% | 4,000 |
| 2023/01/10 | 957 | 958 | 955 | 956 | +1 | +0.1% | 4,300 |
| 2023/01/06 | 955 | 955 | 954 | 955 | ±0 | ±0% | 900 |
| 2023/01/05 | 952 | 955 | 950 | 955 | +5 | +0.5% | 4,000 |
| 2023/01/04 | 955 | 956 | 950 | 950 | -2 | -0.2% | 6,000 |
| 2022/12/30 | 951 | 954 | 951 | 952 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 950 | 952 | 950 | 952 | +2 | +0.2% | 2,800 |
| 2022/12/28 | 954 | 954 | 948 | 950 | ±0 | ±0% | 10,500 |
| 2022/12/27 | 951 | 952 | 949 | 950 | -1 | -0.1% | 9,200 |
| 2022/12/26 | 950 | 951 | 950 | 951 | +1 | +0.1% | 6,600 |
| 2022/12/23 | 952 | 952 | 950 | 950 | -2 | -0.2% | 5,600 |
| 2022/12/22 | 952 | 953 | 950 | 952 | ±0 | ±0% | 3,400 |
| 2022/12/21 | 956 | 956 | 952 | 952 | -4 | -0.4% | 3,300 |
| 2022/12/20 | 954 | 956 | 951 | 956 | +1 | +0.1% | 8,000 |
| 2022/12/19 | 954 | 955 | 950 | 955 | +1 | +0.1% | 8,900 |
| 2022/12/16 | 951 | 954 | 950 | 954 | +3 | +0.3% | 4,900 |
| 2022/12/15 | 952 | 953 | 950 | 951 | -1 | -0.1% | 5,200 |
| 2022/12/14 | 952 | 953 | 950 | 952 | +1 | +0.1% | 5,300 |
| 2022/12/13 | 952 | 953 | 950 | 951 | -2 | -0.2% | 14,200 |
| 2022/12/12 | 955 | 955 | 952 | 953 | +1 | +0.1% | 8,200 |
| 2022/12/09 | 953 | 955 | 952 | 952 | -1 | -0.1% | 6,500 |
| 2022/12/08 | 954 | 954 | 952 | 953 | +1 | +0.1% | 1,400 |
| 2022/12/07 | 954 | 954 | 952 | 952 | ±0 | ±0% | 5,600 |
| 2022/12/06 | 953 | 955 | 952 | 952 | ±0 | ±0% | 5,100 |
| 2022/12/05 | 954 | 955 | 952 | 952 | -2 | -0.2% | 5,400 |
| 2022/12/02 | 952 | 954 | 951 | 954 | +1 | +0.1% | 4,400 |
| 2022/12/01 | 954 | 954 | 953 | 953 | -1 | -0.1% | 3,900 |
| 2022/11/30 | 953 | 954 | 953 | 954 | +1 | +0.1% | 3,800 |
| 2022/11/29 | 953 | 954 | 953 | 953 | ±0 | ±0% | 3,000 |
| 2022/11/28 | 953 | 954 | 952 | 953 | -1 | -0.1% | 7,200 |
| 2022/11/25 | 954 | 955 | 952 | 954 | -1 | -0.1% | 7,500 |
| 2022/11/24 | 954 | 955 | 953 | 955 | +2 | +0.2% | 6,900 |
| 2022/11/22 | 954 | 956 | 952 | 953 | -2 | -0.2% | 10,600 |
| 2022/11/21 | 957 | 957 | 955 | 955 | ±0 | ±0% | 3,700 |
| 2022/11/18 | 957 | 957 | 953 | 955 | -3 | -0.3% | 11,000 |
| 2022/11/17 | 958 | 959 | 956 | 958 | -1 | -0.1% | 6,700 |
| 2022/11/16 | 960 | 961 | 958 | 959 | +1 | +0.1% | 3,300 |
| 2022/11/15 | 961 | 965 | 958 | 958 | -4 | -0.4% | 9,700 |
| 2022/11/14 | 962 | 967 | 961 | 962 | -3 | -0.3% | 8,000 |
| 2022/11/11 | 965 | 969 | 961 | 965 | ±0 | ±0% | 5,000 |
451～
500
件表示中 / 3586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 | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49倍 | 0.92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 |
| ＰＬＡＮＴ | 152,700円 | -0.8% | +13.4% | 4.91% | 6.20倍 | 0.73倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| スーパーＶ | 93,000円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
