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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 963 | 971 | 961 | 961 | -1 | -0.1% | 5,300 |
| 2017/09/27 | 956 | 970 | 955 | 962 | -30 | -3% | 16,300 |
| 2017/09/26 | 994 | 995 | 990 | 992 | -2 | -0.2% | 9,800 |
| 2017/09/25 | 985 | 994 | 985 | 994 | +10 | +1% | 10,000 |
| 2017/09/22 | 983 | 986 | 979 | 984 | +2 | +0.2% | 4,600 |
| 2017/09/21 | 984 | 985 | 982 | 982 | -1 | -0.1% | 2,900 |
| 2017/09/20 | 984 | 984 | 982 | 983 | +1 | +0.1% | 1,300 |
| 2017/09/19 | 980 | 984 | 977 | 982 | +6 | +0.6% | 3,700 |
| 2017/09/15 | 987 | 988 | 973 | 976 | -8 | -0.8% | 8,200 |
| 2017/09/14 | 979 | 985 | 979 | 984 | +4 | +0.4% | 3,600 |
| 2017/09/13 | 984 | 985 | 975 | 980 | ±0 | ±0% | 4,100 |
| 2017/09/12 | 982 | 984 | 980 | 980 | +1 | +0.1% | 4,600 |
| 2017/09/11 | 976 | 981 | 975 | 979 | +4 | +0.4% | 6,700 |
| 2017/09/08 | 976 | 978 | 975 | 975 | -1 | -0.1% | 3,100 |
| 2017/09/07 | 976 | 978 | 975 | 976 | +2 | +0.2% | 2,900 |
| 2017/09/06 | 974 | 979 | 973 | 974 | -1 | -0.1% | 4,300 |
| 2017/09/05 | 979 | 979 | 975 | 975 | -1 | -0.1% | 3,400 |
| 2017/09/04 | 977 | 980 | 976 | 976 | -1 | -0.1% | 3,600 |
| 2017/09/01 | 977 | 983 | 977 | 977 | ±0 | ±0% | 2,200 |
| 2017/08/31 | 976 | 990 | 976 | 977 | +1 | +0.1% | 6,600 |
| 2017/08/30 | 981 | 983 | 976 | 976 | ±0 | ±0% | 3,800 |
| 2017/08/29 | 982 | 983 | 974 | 976 | ±0 | ±0% | 2,800 |
| 2017/08/28 | 987 | 987 | 975 | 976 | -5 | -0.5% | 3,700 |
| 2017/08/25 | 975 | 981 | 973 | 981 | +6 | +0.6% | 2,400 |
| 2017/08/24 | 974 | 975 | 973 | 975 | +1 | +0.1% | 2,000 |
| 2017/08/23 | 977 | 979 | 974 | 974 | ±0 | ±0% | 1,800 |
| 2017/08/22 | 973 | 978 | 973 | 974 | +1 | +0.1% | 1,900 |
| 2017/08/21 | 976 | 978 | 973 | 973 | -3 | -0.3% | 2,600 |
| 2017/08/18 | 976 | 982 | 975 | 976 | -4 | -0.4% | 3,600 |
| 2017/08/17 | 975 | 985 | 974 | 980 | +5 | +0.5% | 3,700 |
| 2017/08/16 | 977 | 986 | 975 | 975 | -6 | -0.6% | 5,200 |
| 2017/08/15 | 986 | 986 | 975 | 981 | +5 | +0.5% | 2,500 |
| 2017/08/14 | 994 | 994 | 974 | 976 | -4 | -0.4% | 7,000 |
| 2017/08/10 | 984 | 984 | 975 | 980 | -4 | -0.4% | 2,800 |
| 2017/08/09 | 992 | 992 | 971 | 984 | -3 | -0.3% | 5,300 |
| 2017/08/08 | 985 | 992 | 985 | 987 | +5 | +0.5% | 2,300 |
| 2017/08/07 | 983 | 993 | 982 | 982 | +1 | +0.1% | 7,700 |
| 2017/08/04 | 980 | 981 | 974 | 981 | +3 | +0.3% | 3,000 |
| 2017/08/03 | 974 | 980 | 973 | 978 | +3 | +0.3% | 3,800 |
| 2017/08/02 | 972 | 975 | 970 | 975 | ±0 | ±0% | 1,200 |
| 2017/08/01 | 968 | 975 | 968 | 975 | +5 | +0.5% | 2,100 |
| 2017/07/31 | 967 | 975 | 967 | 970 | -5 | -0.5% | 2,000 |
| 2017/07/28 | 974 | 977 | 965 | 975 | +1 | +0.1% | 1,900 |
| 2017/07/27 | 975 | 975 | 970 | 974 | ±0 | ±0% | 400 |
| 2017/07/26 | 962 | 975 | 962 | 974 | +8 | +0.8% | 2,500 |
| 2017/07/25 | 959 | 966 | 959 | 966 | ±0 | ±0% | 1,700 |
| 2017/07/24 | 956 | 966 | 956 | 966 | +3 | +0.3% | 3,300 |
| 2017/07/21 | 959 | 963 | 958 | 963 | -2 | -0.2% | 1,000 |
| 2017/07/20 | 961 | 965 | 957 | 965 | ±0 | ±0% | 4,000 |
| 2017/07/19 | 959 | 967 | 958 | 965 | -4 | -0.4% | 3,400 |
1901～
1950
件表示中 / 3740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 | 130,000円 | +5.2% | +9.5% | 1.54% | 8.72倍 | 1.09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 |
| メディカルシス | 48,300円 | +2.5% | +1.2% | 2.48% | 10.86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 |
| ひとまい | 49,500円 | +5.6% | -22.9% | 4.04% | 28.38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 | 118,600円 | +8.5% | +36.7% | 0.63% | 20.95倍 | 2.26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
