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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
件表示中 / 3768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 | 138,800円 | +5.2% | +9.5% | 1.44% | 9.31倍 | 1.17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 |
| トーエル | 81,700円 | -0.9% | -1.9% | 2.82% | 11.15倍 | 0.75倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| アルピコＨＤ | 23,000円 | +1.6% | -15.0% | 2.17% | 11.34倍 | 1.41倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| メディカルシス | 48,200円 | +2.5% | +1.2% | 2.49% | 10.84倍 | 0.87倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ラオックスＨＤ | 15,700円 | +2.4% | +90.3% | 1.91% | 40.99倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
