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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,133 | 1,135 | 1,126 | 1,127 | ±0 | ±0% | 4,600 |
| 2024/09/05 | 1,130 | 1,130 | 1,124 | 1,127 | +6 | +0.5% | 2,300 |
| 2024/09/04 | 1,126 | 1,126 | 1,120 | 1,121 | -5 | -0.4% | 3,100 |
| 2024/09/03 | 1,122 | 1,132 | 1,122 | 1,126 | +4 | +0.4% | 4,400 |
| 2024/09/02 | 1,125 | 1,128 | 1,122 | 1,122 | +7 | +0.6% | 6,800 |
| 2024/08/30 | 1,102 | 1,119 | 1,102 | 1,115 | -3 | -0.3% | 3,700 |
| 2024/08/29 | 1,120 | 1,120 | 1,117 | 1,118 | ±0 | ±0% | 2,400 |
| 2024/08/28 | 1,116 | 1,120 | 1,108 | 1,118 | +9 | +0.8% | 4,200 |
| 2024/08/27 | 1,104 | 1,109 | 1,102 | 1,109 | +5 | +0.5% | 1,900 |
| 2024/08/26 | 1,096 | 1,110 | 1,096 | 1,104 | +7 | +0.6% | 3,800 |
| 2024/08/23 | 1,094 | 1,097 | 1,091 | 1,097 | -5 | -0.5% | 2,600 |
| 2024/08/22 | 1,092 | 1,103 | 1,092 | 1,102 | +6 | +0.5% | 2,400 |
| 2024/08/21 | 1,098 | 1,100 | 1,088 | 1,096 | +5 | +0.5% | 2,900 |
| 2024/08/20 | 1,075 | 1,094 | 1,071 | 1,091 | +13 | +1.2% | 4,800 |
| 2024/08/19 | 1,070 | 1,089 | 1,055 | 1,078 | +1 | +0.1% | 4,900 |
| 2024/08/16 | 1,068 | 1,079 | 1,068 | 1,077 | +9 | +0.8% | 2,800 |
| 2024/08/15 | 1,067 | 1,069 | 1,062 | 1,068 | +10 | +0.9% | 3,200 |
| 2024/08/14 | 1,066 | 1,068 | 1,057 | 1,058 | -1 | -0.1% | 2,600 |
| 2024/08/13 | 1,064 | 1,069 | 1,058 | 1,059 | +9 | +0.9% | 4,600 |
| 2024/08/09 | 1,053 | 1,059 | 1,032 | 1,050 | +20 | +1.9% | 3,400 |
| 2024/08/08 | 1,019 | 1,057 | 1,019 | 1,030 | +3 | +0.3% | 7,700 |
| 2024/08/07 | 1,025 | 1,065 | 1,025 | 1,027 | -3 | -0.3% | 2,800 |
| 2024/08/06 | 1,084 | 1,085 | 975 | 1,030 | +50 | +5.1% | 13,000 |
| 2024/08/05 | 1,011 | 1,045 | 970 | 980 | -70 | -6.7% | 26,900 |
| 2024/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | -39 | -3.6% | 14,500 |
| 2024/08/01 | 1,098 | 1,098 | 1,088 | 1,089 | -6 | -0.5% | 1,800 |
| 2024/07/31 | 1,094 | 1,095 | 1,090 | 1,095 | -3 | -0.3% | 2,500 |
| 2024/07/30 | 1,101 | 1,101 | 1,097 | 1,098 | -1 | -0.1% | 1,600 |
| 2024/07/29 | 1,102 | 1,102 | 1,089 | 1,099 | +3 | +0.3% | 3,700 |
| 2024/07/26 | 1,098 | 1,098 | 1,096 | 1,096 | -2 | -0.2% | 1,100 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,098 | -3 | -0.3% | 3,600 |
| 2024/07/24 | 1,101 | 1,109 | 1,095 | 1,101 | -9 | -0.8% | 6,200 |
| 2024/07/23 | 1,108 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 1,600 |
| 2024/07/22 | 1,110 | 1,110 | 1,101 | 1,108 | -2 | -0.2% | 3,100 |
| 2024/07/19 | 1,110 | 1,114 | 1,108 | 1,110 | ±0 | ±0% | 1,900 |
| 2024/07/18 | 1,116 | 1,117 | 1,107 | 1,110 | -6 | -0.5% | 5,500 |
| 2024/07/17 | 1,113 | 1,118 | 1,111 | 1,116 | +3 | +0.3% | 3,400 |
| 2024/07/16 | 1,110 | 1,119 | 1,110 | 1,113 | ±0 | ±0% | 5,700 |
| 2024/07/12 | 1,110 | 1,118 | 1,110 | 1,113 | +1 | +0.1% | 5,400 |
| 2024/07/11 | 1,109 | 1,116 | 1,109 | 1,112 | +3 | +0.3% | 3,700 |
| 2024/07/10 | 1,112 | 1,115 | 1,109 | 1,109 | -1 | -0.1% | 4,600 |
| 2024/07/09 | 1,116 | 1,117 | 1,108 | 1,110 | -6 | -0.5% | 3,500 |
| 2024/07/08 | 1,105 | 1,118 | 1,105 | 1,116 | +11 | +1% | 2,000 |
| 2024/07/05 | 1,120 | 1,120 | 1,103 | 1,105 | -8 | -0.7% | 4,100 |
| 2024/07/04 | 1,114 | 1,115 | 1,101 | 1,113 | ±0 | ±0% | 4,500 |
| 2024/07/03 | 1,102 | 1,113 | 1,102 | 1,113 | +8 | +0.7% | 5,100 |
| 2024/07/02 | 1,120 | 1,120 | 1,100 | 1,105 | -10 | -0.9% | 4,400 |
| 2024/07/01 | 1,107 | 1,125 | 1,107 | 1,115 | +15 | +1.4% | 8,300 |
| 2024/06/28 | 1,097 | 1,108 | 1,090 | 1,100 | +6 | +0.5% | 8,800 |
| 2024/06/27 | 1,095 | 1,096 | 1,083 | 1,094 | +12 | +1.1% | 7,600 |
51～
100
件表示中 / 3585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 | 153,000円 | -0.8% | +13.4% | 4.90% | 6.21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 | 92,900円 | -4.8% | - | 0.00% | - | 3.37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 |
| 天満屋ス | 98,500円 | +0.2% | +4.8% | 1.42% | 9.43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 |
| サツドラＨＤ | 79,500円 | +4.7% | +1.0% | 1.26% | 22.96倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
