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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 956 | 960 | 955 | 956 | -1 | -0.1% | 5,700 |
| 2018/07/17 | 957 | 960 | 957 | 957 | ±0 | ±0% | 3,600 |
| 2018/07/13 | 957 | 959 | 957 | 957 | -3 | -0.3% | 2,400 |
| 2018/07/12 | 960 | 960 | 957 | 960 | +2 | +0.2% | 6,300 |
| 2018/07/11 | 956 | 960 | 956 | 958 | +1 | +0.1% | 3,500 |
| 2018/07/10 | 960 | 960 | 957 | 957 | -1 | -0.1% | 3,800 |
| 2018/07/09 | 956 | 959 | 956 | 958 | +3 | +0.3% | 3,000 |
| 2018/07/06 | 956 | 958 | 955 | 955 | -1 | -0.1% | 4,700 |
| 2018/07/05 | 959 | 960 | 956 | 956 | -3 | -0.3% | 3,900 |
| 2018/07/04 | 957 | 960 | 957 | 959 | +1 | +0.1% | 2,800 |
| 2018/07/03 | 958 | 960 | 957 | 958 | -2 | -0.2% | 5,200 |
| 2018/07/02 | 959 | 960 | 958 | 960 | +1 | +0.1% | 4,600 |
| 2018/06/29 | 961 | 961 | 959 | 959 | -2 | -0.2% | 5,300 |
| 2018/06/28 | 960 | 961 | 958 | 961 | +2 | +0.2% | 9,100 |
| 2018/06/27 | 960 | 960 | 958 | 959 | -2 | -0.2% | 3,900 |
| 2018/06/26 | 959 | 961 | 957 | 961 | +2 | +0.2% | 13,500 |
| 2018/06/25 | 960 | 961 | 959 | 959 | ±0 | ±0% | 13,500 |
| 2018/06/22 | 960 | 961 | 959 | 959 | -1 | -0.1% | 16,800 |
| 2018/06/21 | 953 | 962 | 953 | 960 | -32 | -3.2% | 74,400 |
| 2018/06/20 | 998 | 1,000 | 992 | 992 | -8 | -0.8% | 9,700 |
| 2018/06/19 | 997 | 1,000 | 996 | 1,000 | ±0 | ±0% | 6,500 |
| 2018/06/18 | 1,005 | 1,005 | 995 | 1,000 | -7 | -0.7% | 4,400 |
| 2018/06/15 | 1,008 | 1,008 | 1,000 | 1,007 | -1 | -0.1% | 4,400 |
| 2018/06/14 | 1,008 | 1,008 | 998 | 1,008 | -2 | -0.2% | 7,300 |
| 2018/06/13 | 1,007 | 1,010 | 1,004 | 1,010 | +5 | +0.5% | 8,900 |
| 2018/06/12 | 1,007 | 1,007 | 999 | 1,005 | ±0 | ±0% | 4,500 |
| 2018/06/11 | 997 | 1,005 | 997 | 1,005 | +7 | +0.7% | 2,700 |
| 2018/06/08 | 1,000 | 1,005 | 998 | 998 | -2 | -0.2% | 2,100 |
| 2018/06/07 | 998 | 1,004 | 998 | 1,000 | +4 | +0.4% | 1,200 |
| 2018/06/06 | 1,002 | 1,004 | 996 | 996 | -8 | -0.8% | 2,300 |
| 2018/06/05 | 1,005 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,300 |
| 2018/06/04 | 1,002 | 1,004 | 1,002 | 1,004 | +5 | +0.5% | 900 |
| 2018/06/01 | 1,004 | 1,004 | 999 | 999 | -5 | -0.5% | 800 |
| 2018/05/31 | 999 | 1,004 | 999 | 1,004 | +7 | +0.7% | 500 |
| 2018/05/30 | 996 | 1,004 | 995 | 997 | -8 | -0.8% | 2,400 |
| 2018/05/29 | 998 | 1,005 | 998 | 1,005 | +10 | +1% | 2,000 |
| 2018/05/28 | 1,003 | 1,004 | 995 | 995 | -7 | -0.7% | 900 |
| 2018/05/25 | 1,002 | 1,002 | 1,002 | 1,002 | +9 | +0.9% | 1,200 |
| 2018/05/24 | 996 | 999 | 993 | 993 | -3 | -0.3% | 1,900 |
| 2018/05/23 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 1,500 |
| 2018/05/22 | 1,001 | 1,001 | 995 | 1,000 | ±0 | ±0% | 700 |
| 2018/05/21 | 1,001 | 1,001 | 995 | 1,000 | +6 | +0.6% | 2,100 |
| 2018/05/18 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 2,800 |
| 2018/05/17 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 2,500 |
| 2018/05/16 | 1,001 | 1,001 | 998 | 998 | -1 | -0.1% | 1,800 |
| 2018/05/15 | 1,005 | 1,005 | 999 | 999 | +1 | +0.1% | 4,400 |
| 2018/05/14 | 1,002 | 1,002 | 998 | 998 | +1 | +0.1% | 5,900 |
| 2018/05/11 | 1,000 | 1,000 | 995 | 997 | +2 | +0.2% | 4,700 |
| 2018/05/10 | 997 | 999 | 995 | 995 | ±0 | ±0% | 2,400 |
| 2018/05/09 | 997 | 998 | 995 | 995 | +1 | +0.1% | 2,300 |
1551～
1600
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
