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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,874 | 1,917 | 1,874 | 1,915 | +41 | +2.2% | 3,600 |
| 2018/05/07 | 1,898 | 1,930 | 1,870 | 1,874 | +14 | +0.8% | 5,300 |
| 2018/05/02 | 1,840 | 1,860 | 1,832 | 1,860 | +27 | +1.5% | 3,100 |
| 2018/05/01 | 1,812 | 1,834 | 1,812 | 1,833 | +12 | +0.7% | 2,300 |
| 2018/04/27 | 1,821 | 1,829 | 1,794 | 1,821 | +9 | +0.5% | 4,900 |
| 2018/04/26 | 1,768 | 1,821 | 1,764 | 1,812 | +50 | +2.8% | 8,300 |
| 2018/04/25 | 1,765 | 1,769 | 1,754 | 1,762 | ±0 | ±0% | 3,000 |
| 2018/04/24 | 1,764 | 1,764 | 1,733 | 1,762 | +14 | +0.8% | 7,700 |
| 2018/04/23 | 1,718 | 1,748 | 1,710 | 1,748 | +44 | +2.6% | 5,200 |
| 2018/04/20 | 1,708 | 1,708 | 1,704 | 1,704 | -1 | -0.1% | 400 |
| 2018/04/19 | 1,693 | 1,705 | 1,693 | 1,705 | +13 | +0.8% | 1,700 |
| 2018/04/18 | 1,701 | 1,701 | 1,692 | 1,692 | -8 | -0.5% | 1,200 |
| 2018/04/17 | 1,717 | 1,717 | 1,694 | 1,700 | +22 | +1.3% | 1,100 |
| 2018/04/16 | 1,702 | 1,705 | 1,678 | 1,678 | -24 | -1.4% | 2,000 |
| 2018/04/13 | 1,715 | 1,718 | 1,702 | 1,702 | -5 | -0.3% | 1,400 |
| 2018/04/12 | 1,716 | 1,717 | 1,697 | 1,707 | +3 | +0.2% | 5,000 |
| 2018/04/11 | 1,704 | 1,715 | 1,693 | 1,704 | +6 | +0.4% | 2,900 |
| 2018/04/10 | 1,680 | 1,698 | 1,679 | 1,698 | +25 | +1.5% | 1,700 |
| 2018/04/09 | 1,686 | 1,691 | 1,661 | 1,673 | -13 | -0.8% | 1,800 |
| 2018/04/06 | 1,687 | 1,687 | 1,686 | 1,686 | -5 | -0.3% | 200 |
| 2018/04/05 | 1,690 | 1,697 | 1,674 | 1,691 | +1 | +0.1% | 2,900 |
| 2018/04/04 | 1,690 | 1,697 | 1,675 | 1,690 | - | - | 800 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,667 | 1,668 | 1,667 | 1,668 | +1 | +0.1% | 400 |
| 2018/03/30 | 1,669 | 1,704 | 1,667 | 1,667 | -17 | -1% | 1,800 |
| 2018/03/29 | 1,712 | 1,712 | 1,668 | 1,684 | +39 | +2.4% | 2,600 |
| 2018/03/28 | 1,693 | 1,693 | 1,645 | 1,645 | -48 | -2.8% | 10,100 |
| 2018/03/27 | 1,651 | 1,693 | 1,651 | 1,693 | +48 | +2.9% | 5,000 |
| 2018/03/26 | 1,636 | 1,646 | 1,621 | 1,645 | -4 | -0.2% | 3,700 |
| 2018/03/23 | 1,651 | 1,652 | 1,630 | 1,649 | -1 | -0.1% | 3,300 |
| 2018/03/22 | 1,672 | 1,672 | 1,650 | 1,650 | -6 | -0.4% | 5,600 |
| 2018/03/20 | 1,666 | 1,677 | 1,656 | 1,656 | -8 | -0.5% | 3,500 |
| 2018/03/19 | 1,699 | 1,699 | 1,664 | 1,664 | -18 | -1.1% | 1,900 |
| 2018/03/16 | 1,699 | 1,699 | 1,682 | 1,682 | +4 | +0.2% | 1,100 |
| 2018/03/15 | 1,662 | 1,696 | 1,662 | 1,678 | +21 | +1.3% | 1,500 |
| 2018/03/14 | 1,691 | 1,694 | 1,657 | 1,657 | -60 | -3.5% | 4,600 |
| 2018/03/13 | 1,705 | 1,717 | 1,691 | 1,717 | +19 | +1.1% | 3,600 |
| 2018/03/12 | 1,709 | 1,720 | 1,696 | 1,698 | -5 | -0.3% | 2,700 |
| 2018/03/09 | 1,705 | 1,710 | 1,697 | 1,703 | +8 | +0.5% | 2,800 |
| 2018/03/08 | 1,693 | 1,699 | 1,693 | 1,695 | +2 | +0.1% | 2,100 |
| 2018/03/07 | 1,710 | 1,710 | 1,693 | 1,693 | -14 | -0.8% | 2,100 |
| 2018/03/06 | 1,687 | 1,709 | 1,687 | 1,707 | +21 | +1.2% | 5,100 |
| 2018/03/05 | 1,689 | 1,690 | 1,650 | 1,686 | -4 | -0.2% | 4,700 |
| 2018/03/02 | 1,652 | 1,692 | 1,651 | 1,690 | +5 | +0.3% | 3,100 |
| 2018/03/01 | 1,717 | 1,717 | 1,677 | 1,685 | -7 | -0.4% | 3,500 |
| 2018/02/28 | 1,710 | 1,710 | 1,653 | 1,692 | -8 | -0.5% | 3,100 |
| 2018/02/27 | 1,680 | 1,700 | 1,640 | 1,700 | +16 | +1% | 3,800 |
| 2018/02/26 | 1,670 | 1,717 | 1,670 | 1,684 | +20 | +1.2% | 5,600 |
| 2018/02/23 | 1,650 | 1,664 | 1,649 | 1,664 | +14 | +0.8% | 2,800 |
| 2018/02/22 | 1,616 | 1,650 | 1,616 | 1,650 | ±0 | ±0% | 1,900 |
1601～
1650
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
