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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 996 | 997 | 994 | 994 | ±0 | ±0% | 1,200 |
| 2018/05/07 | 993 | 996 | 993 | 994 | +7 | +0.7% | 3,200 |
| 2018/05/02 | 994 | 995 | 987 | 987 | +1 | +0.1% | 1,600 |
| 2018/05/01 | 989 | 993 | 986 | 986 | +1 | +0.1% | 2,000 |
| 2018/04/27 | 987 | 988 | 985 | 985 | ±0 | ±0% | 500 |
| 2018/04/26 | 982 | 987 | 982 | 985 | -3 | -0.3% | 500 |
| 2018/04/25 | 982 | 988 | 980 | 988 | ±0 | ±0% | 1,200 |
| 2018/04/24 | 981 | 988 | 981 | 988 | -1 | -0.1% | 400 |
| 2018/04/23 | 985 | 991 | 975 | 989 | +4 | +0.4% | 2,700 |
| 2018/04/20 | 990 | 990 | 980 | 985 | +2 | +0.2% | 2,000 |
| 2018/04/19 | 991 | 991 | 982 | 983 | -5 | -0.5% | 1,500 |
| 2018/04/18 | 990 | 990 | 986 | 988 | +3 | +0.3% | 1,200 |
| 2018/04/17 | 983 | 989 | 983 | 985 | +3 | +0.3% | 2,800 |
| 2018/04/16 | 980 | 986 | 980 | 982 | -11 | -1.1% | 1,600 |
| 2018/04/13 | 981 | 993 | 981 | 993 | +16 | +1.6% | 800 |
| 2018/04/12 | 993 | 993 | 977 | 977 | -11 | -1.1% | 3,600 |
| 2018/04/11 | 977 | 988 | 977 | 988 | +13 | +1.3% | 2,400 |
| 2018/04/10 | 976 | 978 | 973 | 975 | -1 | -0.1% | 1,500 |
| 2018/04/09 | 975 | 978 | 972 | 976 | +2 | +0.2% | 2,700 |
| 2018/04/06 | 972 | 974 | 972 | 974 | +1 | +0.1% | 1,900 |
| 2018/04/05 | 976 | 976 | 972 | 973 | -4 | -0.4% | 900 |
| 2018/04/04 | 972 | 977 | 969 | 977 | +7 | +0.7% | 1,700 |
| 2018/04/03 | 971 | 973 | 970 | 970 | -1 | -0.1% | 2,100 |
| 2018/04/02 | 971 | 979 | 971 | 971 | +1 | +0.1% | 1,600 |
| 2018/03/30 | 972 | 978 | 969 | 970 | -2 | -0.2% | 3,800 |
| 2018/03/29 | 977 | 980 | 972 | 972 | -5 | -0.5% | 3,700 |
| 2018/03/28 | 971 | 981 | 971 | 977 | -30 | -3% | 5,700 |
| 2018/03/27 | 1,000 | 1,008 | 999 | 1,007 | +9 | +0.9% | 9,000 |
| 2018/03/26 | 990 | 999 | 990 | 998 | +1 | +0.1% | 5,800 |
| 2018/03/23 | 993 | 997 | 989 | 997 | +4 | +0.4% | 8,500 |
| 2018/03/22 | 993 | 997 | 992 | 993 | ±0 | ±0% | 4,200 |
| 2018/03/20 | 993 | 995 | 992 | 993 | ±0 | ±0% | 3,900 |
| 2018/03/19 | 993 | 995 | 993 | 993 | ±0 | ±0% | 4,700 |
| 2018/03/16 | 993 | 995 | 993 | 993 | ±0 | ±0% | 3,100 |
| 2018/03/15 | 991 | 993 | 991 | 993 | ±0 | ±0% | 2,000 |
| 2018/03/14 | 999 | 999 | 990 | 993 | -5 | -0.5% | 2,300 |
| 2018/03/13 | 995 | 998 | 993 | 998 | +1 | +0.1% | 1,400 |
| 2018/03/12 | 999 | 999 | 993 | 997 | +1 | +0.1% | 4,200 |
| 2018/03/09 | 993 | 996 | 993 | 996 | ±0 | ±0% | 1,900 |
| 2018/03/08 | 991 | 996 | 991 | 996 | +2 | +0.2% | 2,700 |
| 2018/03/07 | 990 | 994 | 986 | 994 | +3 | +0.3% | 5,200 |
| 2018/03/06 | 989 | 994 | 989 | 991 | +2 | +0.2% | 2,700 |
| 2018/03/05 | 994 | 994 | 989 | 989 | -7 | -0.7% | 2,600 |
| 2018/03/02 | 990 | 996 | 989 | 996 | +4 | +0.4% | 4,100 |
| 2018/03/01 | 1,001 | 1,001 | 992 | 992 | -9 | -0.9% | 2,900 |
| 2018/02/28 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 1,700 |
| 2018/02/27 | 1,000 | 1,000 | 990 | 1,000 | +7 | +0.7% | 2,900 |
| 2018/02/26 | 992 | 995 | 988 | 993 | +1 | +0.1% | 3,300 |
| 2018/02/23 | 991 | 996 | 991 | 992 | -3 | -0.3% | 700 |
| 2018/02/22 | 996 | 996 | 988 | 995 | -2 | -0.2% | 1,900 |
1601～
1650
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
