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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 975 | 980 | 971 | 980 | +5 | +0.5% | 3,000 |
| 2017/12/07 | 969 | 975 | 969 | 975 | +7 | +0.7% | 2,600 |
| 2017/12/06 | 970 | 974 | 968 | 968 | -2 | -0.2% | 1,800 |
| 2017/12/05 | 973 | 973 | 967 | 970 | +4 | +0.4% | 3,100 |
| 2017/12/04 | 970 | 972 | 966 | 966 | -3 | -0.3% | 2,300 |
| 2017/12/01 | 970 | 970 | 964 | 969 | +1 | +0.1% | 4,500 |
| 2017/11/30 | 968 | 969 | 963 | 968 | ±0 | ±0% | 1,800 |
| 2017/11/29 | 967 | 969 | 962 | 968 | +1 | +0.1% | 1,900 |
| 2017/11/28 | 960 | 967 | 959 | 967 | ±0 | ±0% | 9,600 |
| 2017/11/27 | 960 | 967 | 960 | 967 | ±0 | ±0% | 7,700 |
| 2017/11/24 | 964 | 967 | 961 | 967 | +3 | +0.3% | 4,000 |
| 2017/11/22 | 965 | 968 | 962 | 964 | -5 | -0.5% | 2,100 |
| 2017/11/21 | 966 | 969 | 966 | 969 | +3 | +0.3% | 2,300 |
| 2017/11/20 | 960 | 966 | 960 | 966 | ±0 | ±0% | 3,400 |
| 2017/11/17 | 971 | 972 | 965 | 966 | -4 | -0.4% | 2,800 |
| 2017/11/16 | 969 | 971 | 965 | 970 | +1 | +0.1% | 1,600 |
| 2017/11/15 | 969 | 969 | 965 | 969 | ±0 | ±0% | 2,300 |
| 2017/11/14 | 969 | 970 | 969 | 969 | -2 | -0.2% | 1,500 |
| 2017/11/13 | 974 | 975 | 969 | 971 | +1 | +0.1% | 4,000 |
| 2017/11/10 | 975 | 975 | 970 | 970 | -1 | -0.1% | 1,700 |
| 2017/11/09 | 971 | 976 | 971 | 971 | -2 | -0.2% | 3,000 |
| 2017/11/08 | 971 | 973 | 970 | 973 | -3 | -0.3% | 3,200 |
| 2017/11/07 | 975 | 976 | 971 | 976 | +2 | +0.2% | 2,400 |
| 2017/11/06 | 974 | 974 | 972 | 974 | +1 | +0.1% | 1,600 |
| 2017/11/02 | 970 | 973 | 969 | 973 | +5 | +0.5% | 1,800 |
| 2017/11/01 | 975 | 975 | 966 | 968 | -1 | -0.1% | 2,000 |
| 2017/10/31 | 974 | 974 | 968 | 969 | +2 | +0.2% | 1,400 |
| 2017/10/30 | 972 | 973 | 965 | 967 | -3 | -0.3% | 2,400 |
| 2017/10/27 | 966 | 970 | 964 | 970 | +5 | +0.5% | 2,400 |
| 2017/10/26 | 975 | 975 | 964 | 965 | -9 | -0.9% | 2,200 |
| 2017/10/25 | 963 | 974 | 963 | 974 | +4 | +0.4% | 2,900 |
| 2017/10/24 | 964 | 971 | 962 | 970 | +2 | +0.2% | 2,300 |
| 2017/10/23 | 958 | 970 | 958 | 968 | +6 | +0.6% | 4,700 |
| 2017/10/20 | 965 | 965 | 961 | 962 | +2 | +0.2% | 2,200 |
| 2017/10/19 | 966 | 967 | 960 | 960 | -8 | -0.8% | 4,000 |
| 2017/10/18 | 973 | 973 | 968 | 968 | ±0 | ±0% | 1,500 |
| 2017/10/17 | 966 | 968 | 966 | 968 | -1 | -0.1% | 1,900 |
| 2017/10/16 | 970 | 970 | 967 | 969 | ±0 | ±0% | 2,800 |
| 2017/10/13 | 969 | 973 | 968 | 969 | -3 | -0.3% | 3,600 |
| 2017/10/12 | 975 | 975 | 970 | 972 | -2 | -0.2% | 4,500 |
| 2017/10/11 | 972 | 979 | 971 | 974 | -1 | -0.1% | 3,000 |
| 2017/10/10 | 980 | 980 | 970 | 975 | +3 | +0.3% | 4,600 |
| 2017/10/06 | 974 | 974 | 970 | 972 | +2 | +0.2% | 1,800 |
| 2017/10/05 | 974 | 977 | 970 | 970 | -3 | -0.3% | 3,600 |
| 2017/10/04 | 967 | 973 | 967 | 973 | +5 | +0.5% | 5,200 |
| 2017/10/03 | 967 | 969 | 963 | 968 | +2 | +0.2% | 2,800 |
| 2017/10/02 | 965 | 975 | 964 | 966 | +1 | +0.1% | 5,300 |
| 2017/09/29 | 962 | 966 | 957 | 965 | +4 | +0.4% | 5,500 |
| 2017/09/28 | 963 | 971 | 961 | 961 | -1 | -0.1% | 5,300 |
| 2017/09/27 | 956 | 970 | 955 | 962 | -30 | -3% | 16,300 |
1851～
1900
件表示中 / 3738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 | 129,100円 | +5.2% | +9.5% | 1.55% | 8.66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 |
| ナルミヤ | 146,700円 | +12.4% | +42.1% | 0.00% | 8.74倍 | 2.06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 |
| 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 |
| 串カツ田中 | 144,600円 | +19.2% | +35.9% | 0.90% | 21.43倍 | 5.39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 | 117,900円 | +8.5% | +36.7% | 0.64% | 20.83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
