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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,060 | 1,063 | 1,060 | 1,060 | -2 | -0.2% | 2,400 |
| 2024/10/24 | 1,067 | 1,067 | 1,062 | 1,062 | -5 | -0.5% | 2,800 |
| 2024/10/23 | 1,070 | 1,070 | 1,067 | 1,067 | +3 | +0.3% | 1,600 |
| 2024/10/22 | 1,066 | 1,068 | 1,064 | 1,064 | -3 | -0.3% | 5,300 |
| 2024/10/21 | 1,070 | 1,070 | 1,067 | 1,067 | ±0 | ±0% | 1,700 |
| 2024/10/18 | 1,071 | 1,071 | 1,067 | 1,067 | -4 | -0.4% | 1,600 |
| 2024/10/17 | 1,073 | 1,074 | 1,071 | 1,071 | +4 | +0.4% | 2,400 |
| 2024/10/16 | 1,067 | 1,071 | 1,067 | 1,067 | -4 | -0.4% | 2,000 |
| 2024/10/15 | 1,073 | 1,073 | 1,068 | 1,071 | -1 | -0.1% | 3,000 |
| 2024/10/11 | 1,067 | 1,072 | 1,067 | 1,072 | +4 | +0.4% | 2,800 |
| 2024/10/10 | 1,077 | 1,077 | 1,067 | 1,068 | -2 | -0.2% | 1,800 |
| 2024/10/09 | 1,076 | 1,080 | 1,065 | 1,070 | -5 | -0.5% | 7,800 |
| 2024/10/08 | 1,072 | 1,076 | 1,069 | 1,075 | +4 | +0.4% | 2,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,067 | 1,071 | +4 | +0.4% | 4,000 |
| 2024/10/04 | 1,069 | 1,071 | 1,067 | 1,067 | ±0 | ±0% | 3,000 |
| 2024/10/03 | 1,073 | 1,073 | 1,067 | 1,067 | -1 | -0.1% | 2,300 |
| 2024/10/02 | 1,071 | 1,071 | 1,064 | 1,068 | ±0 | ±0% | 2,900 |
| 2024/10/01 | 1,064 | 1,071 | 1,064 | 1,068 | -3 | -0.3% | 4,500 |
| 2024/09/30 | 1,060 | 1,077 | 1,060 | 1,071 | -2 | -0.2% | 7,200 |
| 2024/09/27 | 1,078 | 1,084 | 1,068 | 1,073 | -64 | -5.6% | 19,500 |
| 2024/09/26 | 1,135 | 1,137 | 1,135 | 1,137 | +2 | +0.2% | 11,800 |
| 2024/09/25 | 1,129 | 1,135 | 1,128 | 1,135 | +8 | +0.7% | 17,700 |
| 2024/09/24 | 1,129 | 1,129 | 1,127 | 1,127 | ±0 | ±0% | 5,900 |
| 2024/09/20 | 1,115 | 1,127 | 1,115 | 1,127 | +7 | +0.6% | 5,600 |
| 2024/09/19 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 3,100 |
| 2024/09/18 | 1,128 | 1,130 | 1,122 | 1,125 | -1 | -0.1% | 5,800 |
| 2024/09/17 | 1,133 | 1,134 | 1,126 | 1,126 | -3 | -0.3% | 6,300 |
| 2024/09/13 | 1,131 | 1,133 | 1,129 | 1,129 | ±0 | ±0% | 3,200 |
| 2024/09/12 | 1,130 | 1,131 | 1,126 | 1,129 | -1 | -0.1% | 6,300 |
| 2024/09/11 | 1,130 | 1,133 | 1,130 | 1,130 | -5 | -0.4% | 4,100 |
| 2024/09/10 | 1,134 | 1,135 | 1,128 | 1,135 | +1 | +0.1% | 3,000 |
| 2024/09/09 | 1,125 | 1,134 | 1,120 | 1,134 | +7 | +0.6% | 5,400 |
| 2024/09/06 | 1,133 | 1,135 | 1,126 | 1,127 | ±0 | ±0% | 4,600 |
| 2024/09/05 | 1,130 | 1,130 | 1,124 | 1,127 | +6 | +0.5% | 2,300 |
| 2024/09/04 | 1,126 | 1,126 | 1,120 | 1,121 | -5 | -0.4% | 3,100 |
| 2024/09/03 | 1,122 | 1,132 | 1,122 | 1,126 | +4 | +0.4% | 4,400 |
| 2024/09/02 | 1,125 | 1,128 | 1,122 | 1,122 | +7 | +0.6% | 6,800 |
| 2024/08/30 | 1,102 | 1,119 | 1,102 | 1,115 | -3 | -0.3% | 3,700 |
| 2024/08/29 | 1,120 | 1,120 | 1,117 | 1,118 | ±0 | ±0% | 2,400 |
| 2024/08/28 | 1,116 | 1,120 | 1,108 | 1,118 | +9 | +0.8% | 4,200 |
| 2024/08/27 | 1,104 | 1,109 | 1,102 | 1,109 | +5 | +0.5% | 1,900 |
| 2024/08/26 | 1,096 | 1,110 | 1,096 | 1,104 | +7 | +0.6% | 3,800 |
| 2024/08/23 | 1,094 | 1,097 | 1,091 | 1,097 | -5 | -0.5% | 2,600 |
| 2024/08/22 | 1,092 | 1,103 | 1,092 | 1,102 | +6 | +0.5% | 2,400 |
| 2024/08/21 | 1,098 | 1,100 | 1,088 | 1,096 | +5 | +0.5% | 2,900 |
| 2024/08/20 | 1,075 | 1,094 | 1,071 | 1,091 | +13 | +1.2% | 4,800 |
| 2024/08/19 | 1,070 | 1,089 | 1,055 | 1,078 | +1 | +0.1% | 4,900 |
| 2024/08/16 | 1,068 | 1,079 | 1,068 | 1,077 | +9 | +0.8% | 2,800 |
| 2024/08/15 | 1,067 | 1,069 | 1,062 | 1,068 | +10 | +0.9% | 3,200 |
| 2024/08/14 | 1,066 | 1,068 | 1,057 | 1,058 | -1 | -0.1% | 2,600 |
201～
250
件表示中 / 3767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 | 1.16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 | 168,100円 | +12.4% | +42.1% | 0.00% | 10.02倍 | 2.36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 |
| 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% | 10.83倍 | 0.86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
