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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,894 | 1,910 | 1,890 | 1,910 | +16 | +0.8% | 5,700 |
| 2018/07/12 | 1,902 | 1,918 | 1,891 | 1,894 | -20 | -1% | 2,700 |
| 2018/07/11 | 1,905 | 1,920 | 1,900 | 1,914 | +10 | +0.5% | 3,300 |
| 2018/07/10 | 1,928 | 1,928 | 1,904 | 1,904 | -18 | -0.9% | 1,600 |
| 2018/07/09 | 1,930 | 1,930 | 1,901 | 1,922 | -8 | -0.4% | 700 |
| 2018/07/06 | 1,901 | 1,930 | 1,901 | 1,930 | +19 | +1% | 5,400 |
| 2018/07/05 | 1,950 | 1,950 | 1,911 | 1,911 | -40 | -2.1% | 3,000 |
| 2018/07/04 | 1,960 | 1,960 | 1,950 | 1,951 | -17 | -0.9% | 3,800 |
| 2018/07/03 | 1,977 | 1,986 | 1,955 | 1,968 | -19 | -1% | 1,700 |
| 2018/07/02 | 1,988 | 1,999 | 1,987 | 1,987 | -3 | -0.2% | 4,800 |
| 2018/06/29 | 2,000 | 2,000 | 1,962 | 1,990 | -5 | -0.3% | 3,700 |
| 2018/06/28 | 1,988 | 1,999 | 1,966 | 1,995 | +23 | +1.2% | 2,800 |
| 2018/06/27 | 1,939 | 1,998 | 1,939 | 1,972 | +52 | +2.7% | 4,100 |
| 2018/06/26 | 1,920 | 1,950 | 1,920 | 1,920 | -40 | -2% | 4,300 |
| 2018/06/25 | 1,951 | 1,970 | 1,951 | 1,960 | +19 | +1% | 4,200 |
| 2018/06/22 | 1,979 | 1,979 | 1,925 | 1,941 | -20 | -1% | 2,100 |
| 2018/06/21 | 1,999 | 1,999 | 1,960 | 1,961 | +17 | +0.9% | 2,200 |
| 2018/06/20 | 1,945 | 1,945 | 1,944 | 1,944 | ±0 | ±0% | 200 |
| 2018/06/19 | 1,980 | 1,980 | 1,944 | 1,944 | ±0 | ±0% | 2,300 |
| 2018/06/18 | 1,944 | 1,980 | 1,944 | 1,944 | +18 | +0.9% | 2,000 |
| 2018/06/15 | 1,929 | 1,938 | 1,926 | 1,926 | ±0 | ±0% | 1,200 |
| 2018/06/14 | 1,933 | 1,958 | 1,926 | 1,926 | -7 | -0.4% | 3,300 |
| 2018/06/13 | 1,953 | 1,953 | 1,931 | 1,933 | -42 | -2.1% | 6,700 |
| 2018/06/12 | 1,978 | 1,980 | 1,965 | 1,975 | -4 | -0.2% | 1,900 |
| 2018/06/11 | 1,955 | 1,979 | 1,936 | 1,979 | +64 | +3.3% | 4,900 |
| 2018/06/08 | 1,910 | 1,939 | 1,900 | 1,915 | +5 | +0.3% | 4,600 |
| 2018/06/07 | 1,903 | 1,921 | 1,903 | 1,910 | +7 | +0.4% | 1,600 |
| 2018/06/06 | 1,904 | 1,920 | 1,900 | 1,903 | -1 | -0.1% | 1,500 |
| 2018/06/05 | 1,940 | 1,940 | 1,902 | 1,904 | +4 | +0.2% | 1,400 |
| 2018/06/04 | 1,919 | 1,919 | 1,900 | 1,900 | -22 | -1.1% | 2,400 |
| 2018/06/01 | 1,999 | 1,999 | 1,919 | 1,922 | -73 | -3.7% | 3,300 |
| 2018/05/31 | 2,013 | 2,014 | 1,950 | 1,995 | -22 | -1.1% | 5,000 |
| 2018/05/30 | 2,039 | 2,050 | 2,016 | 2,017 | +18 | +0.9% | 3,800 |
| 2018/05/29 | 1,887 | 1,999 | 1,885 | 1,999 | +113 | +6% | 4,100 |
| 2018/05/28 | 1,936 | 1,961 | 1,854 | 1,886 | -86 | -4.4% | 7,700 |
| 2018/05/25 | 2,052 | 2,073 | 1,971 | 1,972 | -79 | -3.9% | 4,200 |
| 2018/05/24 | 2,070 | 2,074 | 2,051 | 2,051 | -19 | -0.9% | 1,900 |
| 2018/05/23 | 2,089 | 2,100 | 2,061 | 2,070 | -7 | -0.3% | 5,500 |
| 2018/05/22 | 2,075 | 2,096 | 2,070 | 2,077 | +7 | +0.3% | 5,800 |
| 2018/05/21 | 2,070 | 2,110 | 2,041 | 2,070 | +86 | +4.3% | 13,400 |
| 2018/05/18 | 1,983 | 1,995 | 1,983 | 1,984 | +12 | +0.6% | 2,400 |
| 2018/05/17 | 1,979 | 1,984 | 1,971 | 1,972 | +9 | +0.5% | 1,900 |
| 2018/05/16 | 1,955 | 1,985 | 1,955 | 1,963 | +8 | +0.4% | 2,200 |
| 2018/05/15 | 1,940 | 1,965 | 1,940 | 1,955 | +15 | +0.8% | 8,400 |
| 2018/05/14 | 1,912 | 1,950 | 1,912 | 1,940 | -2 | -0.1% | 6,300 |
| 2018/05/11 | 1,909 | 1,942 | 1,908 | 1,942 | +30 | +1.6% | 3,000 |
| 2018/05/10 | 1,914 | 1,916 | 1,886 | 1,912 | +3 | +0.2% | 2,700 |
| 2018/05/09 | 1,915 | 1,925 | 1,869 | 1,909 | -6 | -0.3% | 1,700 |
| 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 |
1651～
1700
件表示中 / 3684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 | 141,600円 | +8.3% | -5.7% | 2.40% | 10.36倍 | 0.55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 |
| テンアライド | 26,700円 | +4.0% | +37.6% | 0.00% | 98.16倍 | 4.82倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ハチバン | 340,500円 | +8.0% | +26.8% | 0.59% | 42.42倍 | 2.70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 |
| ウイルプラスＨ | 99,400円 | +85.0% | +59.6% | 4.53% | 6.31倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ＡＮＡＰ | 55,500円 | - | - | 0.00% | - | 12.90倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
