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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/01/07 | 1,202 | 1,218 | 1,201 | 1,204 | +4 | +0.3% | 9,200 |
1051～
1100
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 | 128,300円 | +5.2% | +9.5% | 1.56% | 8.60倍 | 1.08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 | 49,600円 | +5.6% | -22.9% | 4.03% | 28.44倍 | 3.36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 | 141,100円 | +12.4% | +42.1% | 0.00% | 8.41倍 | 1.97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 | 142,600円 | +19.2% | +35.9% | 0.91% | 21.14倍 | 5.31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 | 118,300円 | +8.5% | +36.7% | 0.63% | 20.90倍 | 2.25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
