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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/13 | 1,064 | 1,069 | 1,058 | 1,059 | +9 | +0.9% | 4,600 |
| 2024/08/09 | 1,053 | 1,059 | 1,032 | 1,050 | +20 | +1.9% | 3,400 |
| 2024/08/08 | 1,019 | 1,057 | 1,019 | 1,030 | +3 | +0.3% | 7,700 |
| 2024/08/07 | 1,025 | 1,065 | 1,025 | 1,027 | -3 | -0.3% | 2,800 |
| 2024/08/06 | 1,084 | 1,085 | 975 | 1,030 | +50 | +5.1% | 13,000 |
| 2024/08/05 | 1,011 | 1,045 | 970 | 980 | -70 | -6.7% | 26,900 |
| 2024/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | -39 | -3.6% | 14,500 |
| 2024/08/01 | 1,098 | 1,098 | 1,088 | 1,089 | -6 | -0.5% | 1,800 |
| 2024/07/31 | 1,094 | 1,095 | 1,090 | 1,095 | -3 | -0.3% | 2,500 |
| 2024/07/30 | 1,101 | 1,101 | 1,097 | 1,098 | -1 | -0.1% | 1,600 |
| 2024/07/29 | 1,102 | 1,102 | 1,089 | 1,099 | +3 | +0.3% | 3,700 |
| 2024/07/26 | 1,098 | 1,098 | 1,096 | 1,096 | -2 | -0.2% | 1,100 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,098 | -3 | -0.3% | 3,600 |
| 2024/07/24 | 1,101 | 1,109 | 1,095 | 1,101 | -9 | -0.8% | 6,200 |
| 2024/07/23 | 1,108 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 1,600 |
| 2024/07/22 | 1,110 | 1,110 | 1,101 | 1,108 | -2 | -0.2% | 3,100 |
| 2024/07/19 | 1,110 | 1,114 | 1,108 | 1,110 | ±0 | ±0% | 1,900 |
| 2024/07/18 | 1,116 | 1,117 | 1,107 | 1,110 | -6 | -0.5% | 5,500 |
| 2024/07/17 | 1,113 | 1,118 | 1,111 | 1,116 | +3 | +0.3% | 3,400 |
| 2024/07/16 | 1,110 | 1,119 | 1,110 | 1,113 | ±0 | ±0% | 5,700 |
| 2024/07/12 | 1,110 | 1,118 | 1,110 | 1,113 | +1 | +0.1% | 5,400 |
| 2024/07/11 | 1,109 | 1,116 | 1,109 | 1,112 | +3 | +0.3% | 3,700 |
| 2024/07/10 | 1,112 | 1,115 | 1,109 | 1,109 | -1 | -0.1% | 4,600 |
| 2024/07/09 | 1,116 | 1,117 | 1,108 | 1,110 | -6 | -0.5% | 3,500 |
| 2024/07/08 | 1,105 | 1,118 | 1,105 | 1,116 | +11 | +1% | 2,000 |
| 2024/07/05 | 1,120 | 1,120 | 1,103 | 1,105 | -8 | -0.7% | 4,100 |
| 2024/07/04 | 1,114 | 1,115 | 1,101 | 1,113 | ±0 | ±0% | 4,500 |
| 2024/07/03 | 1,102 | 1,113 | 1,102 | 1,113 | +8 | +0.7% | 5,100 |
| 2024/07/02 | 1,120 | 1,120 | 1,100 | 1,105 | -10 | -0.9% | 4,400 |
| 2024/07/01 | 1,107 | 1,125 | 1,107 | 1,115 | +15 | +1.4% | 8,300 |
| 2024/06/28 | 1,097 | 1,108 | 1,090 | 1,100 | +6 | +0.5% | 8,800 |
| 2024/06/27 | 1,095 | 1,096 | 1,083 | 1,094 | +12 | +1.1% | 7,600 |
201～
250
件表示中 / 3735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 | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56倍 | 1.07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 |
| ひとまい | 50,000円 | +5.6% | -22.9% | 4.00% | 28.67倍 | 3.39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 |
| ナルミヤ | 141,600円 | +12.4% | +42.1% | 0.00% | 8.44倍 | 1.98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 |
| 串カツ田中 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32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 | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23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
