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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 997 | 997 | 996 | 997 | +7 | +0.7% | 1,200 |
| 2018/02/20 | 994 | 994 | 988 | 990 | -10 | -1% | 2,800 |
| 2018/02/19 | 997 | 1,001 | 982 | 1,000 | +14 | +1.4% | 5,000 |
| 2018/02/16 | 995 | 995 | 986 | 986 | -10 | -1% | 2,600 |
| 2018/02/15 | 998 | 998 | 985 | 996 | +9 | +0.9% | 1,400 |
| 2018/02/14 | 998 | 999 | 985 | 987 | -10 | -1% | 2,700 |
| 2018/02/13 | 1,000 | 1,010 | 986 | 997 | +12 | +1.2% | 9,000 |
| 2018/02/09 | 979 | 985 | 971 | 985 | ±0 | ±0% | 2,500 |
| 2018/02/08 | 991 | 991 | 980 | 985 | -3 | -0.3% | 1,400 |
| 2018/02/07 | 970 | 995 | 970 | 988 | +20 | +2.1% | 6,500 |
| 2018/02/06 | 981 | 986 | 960 | 968 | -28 | -2.8% | 16,300 |
| 2018/02/05 | 990 | 996 | 990 | 996 | -1 | -0.1% | 7,400 |
| 2018/02/02 | 996 | 997 | 993 | 997 | ±0 | ±0% | 3,300 |
| 2018/02/01 | 997 | 999 | 996 | 997 | +1 | +0.1% | 2,700 |
| 2018/01/31 | 994 | 998 | 993 | 996 | +2 | +0.2% | 2,000 |
| 2018/01/30 | 996 | 996 | 994 | 994 | -4 | -0.4% | 2,300 |
| 2018/01/29 | 999 | 999 | 995 | 998 | +2 | +0.2% | 3,700 |
| 2018/01/26 | 995 | 999 | 992 | 996 | +2 | +0.2% | 3,000 |
| 2018/01/25 | 998 | 999 | 993 | 994 | -4 | -0.4% | 3,100 |
| 2018/01/24 | 999 | 999 | 992 | 998 | +2 | +0.2% | 5,900 |
| 2018/01/23 | 999 | 999 | 995 | 996 | -3 | -0.3% | 4,500 |
| 2018/01/22 | 1,009 | 1,009 | 995 | 999 | -8 | -0.8% | 5,500 |
| 2018/01/19 | 992 | 1,007 | 992 | 1,007 | +15 | +1.5% | 3,300 |
| 2018/01/18 | 996 | 1,006 | 990 | 992 | -5 | -0.5% | 8,300 |
| 2018/01/17 | 1,011 | 1,011 | 990 | 997 | -13 | -1.3% | 5,300 |
| 2018/01/16 | 1,008 | 1,010 | 1,002 | 1,010 | ±0 | ±0% | 1,700 |
| 2018/01/15 | 1,010 | 1,010 | 1,001 | 1,010 | ±0 | ±0% | 3,600 |
| 2018/01/12 | 1,017 | 1,017 | 1,001 | 1,010 | +5 | +0.5% | 6,400 |
| 2018/01/11 | 1,000 | 1,010 | 999 | 1,005 | +10 | +1% | 7,500 |
| 2018/01/10 | 989 | 999 | 989 | 995 | +6 | +0.6% | 3,800 |
| 2018/01/09 | 990 | 994 | 989 | 989 | +1 | +0.1% | 5,300 |
| 2018/01/05 | 989 | 990 | 983 | 988 | +1 | +0.1% | 2,600 |
| 2018/01/04 | 984 | 989 | 983 | 987 | -1 | -0.1% | 3,900 |
| 2017/12/29 | 981 | 988 | 980 | 988 | +5 | +0.5% | 2,400 |
| 2017/12/28 | 989 | 990 | 980 | 983 | +1 | +0.1% | 3,000 |
| 2017/12/27 | 981 | 982 | 974 | 982 | +2 | +0.2% | 4,000 |
| 2017/12/26 | 982 | 982 | 980 | 980 | +8 | +0.8% | 2,200 |
| 2017/12/25 | 971 | 980 | 969 | 972 | -1 | -0.1% | 5,600 |
| 2017/12/22 | 974 | 975 | 973 | 973 | ±0 | ±0% | 1,100 |
| 2017/12/21 | 973 | 980 | 973 | 973 | +1 | +0.1% | 1,800 |
| 2017/12/20 | 978 | 978 | 972 | 972 | -6 | -0.6% | 1,600 |
| 2017/12/19 | 971 | 980 | 970 | 978 | +8 | +0.8% | 3,800 |
| 2017/12/18 | 975 | 975 | 970 | 970 | -5 | -0.5% | 3,700 |
| 2017/12/15 | 975 | 975 | 974 | 975 | ±0 | ±0% | 2,300 |
| 2017/12/14 | 980 | 980 | 975 | 975 | -6 | -0.6% | 1,600 |
| 2017/12/13 | 981 | 984 | 980 | 981 | -4 | -0.4% | 3,500 |
| 2017/12/12 | 985 | 986 | 981 | 985 | +1 | +0.1% | 4,400 |
| 2017/12/11 | 983 | 984 | 980 | 984 | +4 | +0.4% | 3,000 |
| 2017/12/08 | 975 | 980 | 971 | 980 | +5 | +0.5% | 3,000 |
| 2017/12/07 | 969 | 975 | 969 | 975 | +7 | +0.7% | 2,600 |
1651～
1700
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
