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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,212 | 1,222 | 1,212 | 1,216 | +4 | +0.3% | 3,200 |
| 2021/03/22 | 1,221 | 1,221 | 1,205 | 1,212 | -11 | -0.9% | 8,600 |
| 2021/03/19 | 1,222 | 1,233 | 1,215 | 1,223 | +1 | +0.1% | 7,100 |
| 2021/03/18 | 1,225 | 1,228 | 1,221 | 1,222 | +1 | +0.1% | 5,000 |
| 2021/03/17 | 1,215 | 1,225 | 1,214 | 1,221 | -4 | -0.3% | 3,500 |
| 2021/03/16 | 1,221 | 1,225 | 1,220 | 1,225 | +4 | +0.3% | 4,300 |
| 2021/03/15 | 1,219 | 1,228 | 1,219 | 1,221 | +3 | +0.2% | 2,700 |
| 2021/03/12 | 1,219 | 1,227 | 1,209 | 1,218 | -6 | -0.5% | 7,700 |
| 2021/03/11 | 1,202 | 1,224 | 1,198 | 1,224 | +26 | +2.2% | 9,100 |
| 2021/03/10 | 1,205 | 1,205 | 1,198 | 1,198 | -4 | -0.3% | 3,500 |
| 2021/03/09 | 1,199 | 1,204 | 1,197 | 1,202 | +3 | +0.3% | 3,000 |
| 2021/03/08 | 1,199 | 1,200 | 1,198 | 1,199 | +1 | +0.1% | 4,000 |
| 2021/03/05 | 1,186 | 1,199 | 1,186 | 1,198 | +10 | +0.8% | 2,600 |
| 2021/03/04 | 1,194 | 1,199 | 1,185 | 1,188 | -3 | -0.3% | 5,400 |
| 2021/03/03 | 1,195 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 4,600 |
| 2021/03/02 | 1,191 | 1,195 | 1,187 | 1,195 | +5 | +0.4% | 3,200 |
| 2021/03/01 | 1,191 | 1,193 | 1,184 | 1,190 | +5 | +0.4% | 4,500 |
| 2021/02/26 | 1,195 | 1,195 | 1,185 | 1,185 | -13 | -1.1% | 3,900 |
| 2021/02/25 | 1,197 | 1,199 | 1,193 | 1,198 | +3 | +0.3% | 2,300 |
| 2021/02/24 | 1,191 | 1,197 | 1,190 | 1,195 | -2 | -0.2% | 4,900 |
| 2021/02/22 | 1,190 | 1,197 | 1,181 | 1,197 | +16 | +1.4% | 6,500 |
| 2021/02/19 | 1,188 | 1,189 | 1,181 | 1,181 | -8 | -0.7% | 6,700 |
| 2021/02/18 | 1,193 | 1,193 | 1,184 | 1,189 | -2 | -0.2% | 4,600 |
| 2021/02/17 | 1,186 | 1,196 | 1,182 | 1,191 | +2 | +0.2% | 10,600 |
| 2021/02/16 | 1,191 | 1,199 | 1,188 | 1,189 | -2 | -0.2% | 5,500 |
| 2021/02/15 | 1,202 | 1,203 | 1,184 | 1,191 | -11 | -0.9% | 12,500 |
| 2021/02/12 | 1,195 | 1,210 | 1,195 | 1,202 | +7 | +0.6% | 15,300 |
| 2021/02/10 | 1,191 | 1,195 | 1,184 | 1,195 | +4 | +0.3% | 8,000 |
| 2021/02/09 | 1,192 | 1,195 | 1,183 | 1,191 | +3 | +0.3% | 7,800 |
| 2021/02/08 | 1,190 | 1,193 | 1,184 | 1,188 | ±0 | ±0% | 10,900 |
| 2021/02/05 | 1,184 | 1,192 | 1,183 | 1,188 | +4 | +0.3% | 4,000 |
| 2021/02/04 | 1,192 | 1,193 | 1,184 | 1,184 | -2 | -0.2% | 3,900 |
| 2021/02/03 | 1,183 | 1,192 | 1,181 | 1,186 | -1 | -0.1% | 6,400 |
| 2021/02/02 | 1,188 | 1,191 | 1,180 | 1,187 | ±0 | ±0% | 7,400 |
| 2021/02/01 | 1,192 | 1,192 | 1,178 | 1,187 | -2 | -0.2% | 7,300 |
| 2021/01/29 | 1,191 | 1,197 | 1,185 | 1,189 | +1 | +0.1% | 7,000 |
| 2021/01/28 | 1,191 | 1,195 | 1,185 | 1,188 | -6 | -0.5% | 7,100 |
| 2021/01/27 | 1,194 | 1,199 | 1,187 | 1,194 | +3 | +0.3% | 7,300 |
| 2021/01/26 | 1,194 | 1,197 | 1,187 | 1,191 | -3 | -0.3% | 4,000 |
| 2021/01/25 | 1,198 | 1,198 | 1,187 | 1,194 | +3 | +0.3% | 4,300 |
| 2021/01/22 | 1,195 | 1,197 | 1,186 | 1,191 | -4 | -0.3% | 5,400 |
| 2021/01/21 | 1,197 | 1,197 | 1,187 | 1,195 | -1 | -0.1% | 3,800 |
| 2021/01/20 | 1,198 | 1,198 | 1,188 | 1,196 | -4 | -0.3% | 4,200 |
| 2021/01/19 | 1,187 | 1,200 | 1,186 | 1,200 | +7 | +0.6% | 6,200 |
| 2021/01/18 | 1,186 | 1,199 | 1,186 | 1,193 | -2 | -0.2% | 8,200 |
| 2021/01/15 | 1,201 | 1,201 | 1,190 | 1,195 | -3 | -0.3% | 10,800 |
| 2021/01/14 | 1,200 | 1,202 | 1,198 | 1,198 | ±0 | ±0% | 4,900 |
| 2021/01/13 | 1,200 | 1,205 | 1,198 | 1,198 | -8 | -0.7% | 6,400 |
| 2021/01/12 | 1,214 | 1,214 | 1,201 | 1,206 | -7 | -0.6% | 5,200 |
| 2021/01/08 | 1,214 | 1,215 | 1,202 | 1,213 | +9 | +0.7% | 6,900 |
901～
950
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
