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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,045 | 1,051 | 1,043 | 1,050 | +4 | +0.4% | 8,900 |
| 2022/03/28 | 1,049 | 1,049 | 1,044 | 1,046 | +3 | +0.3% | 3,400 |
| 2022/03/25 | 1,035 | 1,045 | 1,035 | 1,043 | +3 | +0.3% | 2,500 |
| 2022/03/24 | 1,034 | 1,041 | 1,034 | 1,040 | +4 | +0.4% | 2,400 |
| 2022/03/23 | 1,035 | 1,037 | 1,030 | 1,036 | -1 | -0.1% | 7,000 |
| 2022/03/22 | 1,032 | 1,039 | 1,032 | 1,037 | +5 | +0.5% | 1,400 |
| 2022/03/18 | 1,032 | 1,041 | 1,031 | 1,032 | ±0 | ±0% | 3,300 |
| 2022/03/17 | 1,034 | 1,039 | 1,031 | 1,032 | +1 | +0.1% | 1,100 |
| 2022/03/16 | 1,042 | 1,042 | 1,031 | 1,031 | +4 | +0.4% | 1,000 |
| 2022/03/15 | 1,030 | 1,039 | 1,026 | 1,027 | -11 | -1.1% | 2,800 |
| 2022/03/14 | 1,031 | 1,038 | 1,027 | 1,038 | +18 | +1.8% | 4,500 |
| 2022/03/11 | 1,012 | 1,020 | 1,011 | 1,020 | +8 | +0.8% | 1,400 |
| 2022/03/10 | 1,020 | 1,021 | 1,012 | 1,012 | +6 | +0.6% | 1,000 |
| 2022/03/09 | 1,019 | 1,020 | 1,006 | 1,006 | -12 | -1.2% | 3,100 |
| 2022/03/08 | 1,027 | 1,032 | 1,018 | 1,018 | -13 | -1.3% | 2,900 |
| 2022/03/07 | 1,036 | 1,046 | 1,027 | 1,031 | -13 | -1.2% | 3,700 |
| 2022/03/04 | 1,046 | 1,051 | 1,038 | 1,044 | -1 | -0.1% | 2,900 |
| 2022/03/03 | 1,053 | 1,054 | 1,045 | 1,045 | -8 | -0.8% | 2,500 |
| 2022/03/02 | 1,051 | 1,054 | 1,048 | 1,053 | +1 | +0.1% | 2,000 |
| 2022/03/01 | 1,048 | 1,053 | 1,047 | 1,052 | +5 | +0.5% | 3,000 |
| 2022/02/28 | 1,040 | 1,050 | 1,038 | 1,047 | +12 | +1.2% | 2,900 |
| 2022/02/25 | 1,031 | 1,035 | 1,031 | 1,035 | +4 | +0.4% | 2,100 |
| 2022/02/24 | 1,043 | 1,043 | 1,016 | 1,031 | -20 | -1.9% | 3,400 |
| 2022/02/22 | 1,050 | 1,051 | 1,042 | 1,051 | ±0 | ±0% | 3,300 |
| 2022/02/21 | 1,055 | 1,062 | 1,051 | 1,051 | -6 | -0.6% | 1,400 |
| 2022/02/18 | 1,051 | 1,063 | 1,051 | 1,057 | -4 | -0.4% | 3,400 |
| 2022/02/17 | 1,064 | 1,064 | 1,050 | 1,061 | +3 | +0.3% | 3,200 |
| 2022/02/16 | 1,052 | 1,067 | 1,052 | 1,058 | -10 | -0.9% | 5,700 |
| 2022/02/15 | 1,048 | 1,069 | 1,033 | 1,068 | +20 | +1.9% | 8,700 |
| 2022/02/14 | 1,040 | 1,048 | 1,036 | 1,048 | +12 | +1.2% | 5,100 |
| 2022/02/10 | 1,028 | 1,037 | 1,028 | 1,036 | +6 | +0.6% | 2,600 |
| 2022/02/09 | 1,012 | 1,030 | 1,012 | 1,030 | +11 | +1.1% | 2,900 |
| 2022/02/08 | 1,011 | 1,019 | 1,011 | 1,019 | +8 | +0.8% | 2,400 |
| 2022/02/07 | 1,001 | 1,011 | 1,001 | 1,011 | +10 | +1% | 2,400 |
| 2022/02/04 | 1,005 | 1,005 | 999 | 1,001 | +5 | +0.5% | 3,100 |
| 2022/02/03 | 995 | 1,000 | 995 | 996 | -4 | -0.4% | 1,300 |
| 2022/02/02 | 995 | 1,000 | 995 | 1,000 | +4 | +0.4% | 2,400 |
| 2022/02/01 | 990 | 996 | 989 | 996 | +5 | +0.5% | 1,900 |
| 2022/01/31 | 990 | 991 | 990 | 991 | +1 | +0.1% | 1,800 |
| 2022/01/28 | 995 | 995 | 987 | 990 | +2 | +0.2% | 4,000 |
| 2022/01/27 | 996 | 996 | 988 | 988 | -4 | -0.4% | 2,500 |
| 2022/01/26 | 994 | 998 | 990 | 992 | +2 | +0.2% | 2,200 |
| 2022/01/25 | 990 | 991 | 990 | 990 | -2 | -0.2% | 4,600 |
| 2022/01/24 | 994 | 994 | 991 | 992 | -1 | -0.1% | 1,900 |
| 2022/01/21 | 999 | 999 | 991 | 993 | ±0 | ±0% | 1,400 |
| 2022/01/20 | 1,000 | 1,000 | 992 | 993 | ±0 | ±0% | 2,500 |
| 2022/01/19 | 995 | 999 | 993 | 993 | -6 | -0.6% | 4,000 |
| 2022/01/18 | 1,007 | 1,007 | 998 | 999 | ±0 | ±0% | 3,000 |
| 2022/01/17 | 1,000 | 1,000 | 998 | 999 | -2 | -0.2% | 2,000 |
| 2022/01/14 | 1,000 | 1,001 | 998 | 1,001 | -7 | -0.7% | 2,600 |
751～
800
件表示中 / 3684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 | 120,900円 | +5.5% | -12.0% | 1.16% | 9.56倍 | 1.03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 |
| ハークスレイ | 68,600円 | +4.8% | +10.1% | 3.79% | 7.05倍 | 0.53倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.11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 |
| サツドラＨＤ | 90,300円 | +4.7% | +1.0% | 1.11% | 25.89倍 | 1.31倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ヤマザワ | 115,900円 | +0.4% | - | 2.33% | 178.58倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
