オーエムツーネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,221 | 1,222 | 1,117 | 1,169 | -22 | -1.8% | 4,700 |
| 2018/12/10 | 1,244 | 1,244 | 1,173 | 1,191 | -35 | -2.9% | 8,900 |
| 2018/12/07 | 1,225 | 1,243 | 1,225 | 1,226 | +1 | +0.1% | 1,200 |
| 2018/12/06 | 1,246 | 1,246 | 1,211 | 1,225 | -14 | -1.1% | 1,500 |
| 2018/12/05 | 1,204 | 1,258 | 1,204 | 1,239 | +37 | +3.1% | 4,300 |
| 2018/12/04 | 1,250 | 1,250 | 1,202 | 1,202 | -50 | -4% | 5,000 |
| 2018/12/03 | 1,259 | 1,262 | 1,252 | 1,252 | +12 | +1% | 2,900 |
| 2018/11/30 | 1,240 | 1,259 | 1,240 | 1,240 | +3 | +0.2% | 2,000 |
| 2018/11/29 | 1,231 | 1,249 | 1,231 | 1,237 | +14 | +1.1% | 1,200 |
| 2018/11/28 | 1,224 | 1,230 | 1,223 | 1,223 | +7 | +0.6% | 4,800 |
| 2018/11/27 | 1,215 | 1,223 | 1,215 | 1,216 | +4 | +0.3% | 4,000 |
| 2018/11/26 | 1,200 | 1,223 | 1,198 | 1,212 | +28 | +2.4% | 6,500 |
| 2018/11/22 | 1,182 | 1,204 | 1,176 | 1,184 | +13 | +1.1% | 5,400 |
| 2018/11/21 | 1,164 | 1,228 | 1,163 | 1,171 | -13 | -1.1% | 10,900 |
| 2018/11/20 | 1,166 | 1,198 | 1,166 | 1,184 | +18 | +1.5% | 3,200 |
| 2018/11/19 | 1,164 | 1,225 | 1,163 | 1,166 | +2 | +0.2% | 3,800 |
| 2018/11/16 | 1,174 | 1,175 | 1,164 | 1,164 | -16 | -1.4% | 3,900 |
| 2018/11/15 | 1,183 | 1,183 | 1,170 | 1,180 | -3 | -0.3% | 4,500 |
| 2018/11/14 | 1,222 | 1,222 | 1,178 | 1,183 | -9 | -0.8% | 2,600 |
| 2018/11/13 | 1,171 | 1,192 | 1,168 | 1,192 | ±0 | ±0% | 2,900 |
| 2018/11/12 | 1,218 | 1,218 | 1,192 | 1,192 | -20 | -1.7% | 7,200 |
| 2018/11/09 | 1,218 | 1,248 | 1,212 | 1,212 | ±0 | ±0% | 2,100 |
| 2018/11/08 | 1,228 | 1,236 | 1,212 | 1,212 | -12 | -1% | 4,500 |
| 2018/11/07 | 1,237 | 1,267 | 1,224 | 1,224 | -10 | -0.8% | 3,100 |
| 2018/11/06 | 1,264 | 1,264 | 1,234 | 1,234 | ±0 | ±0% | 2,100 |
| 2018/11/05 | 1,253 | 1,253 | 1,230 | 1,234 | +11 | +0.9% | 3,800 |
| 2018/11/02 | 1,259 | 1,259 | 1,223 | 1,223 | ±0 | ±0% | 3,000 |
| 2018/11/01 | 1,273 | 1,273 | 1,223 | 1,223 | -44 | -3.5% | 6,300 |
| 2018/10/31 | 1,349 | 1,349 | 1,267 | 1,267 | ±0 | ±0% | 3,800 |
| 2018/10/30 | 1,329 | 1,329 | 1,240 | 1,267 | -62 | -4.7% | 6,400 |
| 2018/10/29 | 1,350 | 1,357 | 1,328 | 1,329 | -28 | -2.1% | 2,400 |
| 2018/10/26 | 1,351 | 1,357 | 1,351 | 1,357 | +12 | +0.9% | 1,600 |
| 2018/10/25 | 1,381 | 1,382 | 1,345 | 1,345 | -35 | -2.5% | 4,900 |
| 2018/10/24 | 1,420 | 1,420 | 1,380 | 1,380 | -33 | -2.3% | 5,100 |
| 2018/10/23 | 1,404 | 1,413 | 1,402 | 1,413 | +10 | +0.7% | 2,200 |
| 2018/10/22 | 1,462 | 1,490 | 1,403 | 1,403 | -60 | -4.1% | 3,700 |
| 2018/10/19 | 1,424 | 1,463 | 1,387 | 1,463 | +21 | +1.5% | 5,600 |
| 2018/10/18 | 1,462 | 1,471 | 1,442 | 1,442 | -18 | -1.2% | 1,800 |
| 2018/10/17 | 1,495 | 1,504 | 1,445 | 1,460 | -35 | -2.3% | 5,500 |
| 2018/10/16 | 1,497 | 1,498 | 1,481 | 1,495 | ±0 | ±0% | 5,200 |
| 2018/10/15 | 1,521 | 1,521 | 1,495 | 1,495 | -24 | -1.6% | 5,800 |
| 2018/10/12 | 1,545 | 1,545 | 1,511 | 1,519 | -26 | -1.7% | 4,100 |
| 2018/10/11 | 1,551 | 1,575 | 1,538 | 1,545 | -5 | -0.3% | 3,400 |
| 2018/10/10 | 1,555 | 1,586 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2018/10/09 | 1,588 | 1,588 | 1,538 | 1,550 | -38 | -2.4% | 3,000 |
| 2018/10/05 | 1,588 | 1,588 | 1,581 | 1,588 | ±0 | ±0% | 4,300 |
| 2018/10/04 | 1,605 | 1,605 | 1,588 | 1,588 | -17 | -1.1% | 2,300 |
| 2018/10/03 | 1,617 | 1,656 | 1,605 | 1,605 | -10 | -0.6% | 1,700 |
| 2018/10/02 | 1,625 | 1,625 | 1,615 | 1,615 | -2 | -0.1% | 1,300 |
| 2018/10/01 | 1,684 | 1,684 | 1,617 | 1,617 | -18 | -1.1% | 2,700 |
1451～
1500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「オーエムツー」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 |
|---|---|---|---|---|---|---|---|---|
| オーエムツー | 145,000円 | +0.6% | -18.6% | 2.07% | 10.31倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22倍 | 0.42倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハチバン | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ヒマラヤ | 85,200円 | +4.9% | +131.5% | 3.05% | 26.24倍 | 0.64倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
市場注目の銘柄
チャート関連のコラム
