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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,650 | 1,650 | 1,645 | 1,650 | +10 | +0.6% | 1,800 |
| 2018/02/20 | 1,647 | 1,647 | 1,616 | 1,640 | +15 | +0.9% | 1,600 |
| 2018/02/19 | 1,648 | 1,648 | 1,608 | 1,625 | -6 | -0.4% | 1,600 |
| 2018/02/16 | 1,633 | 1,650 | 1,631 | 1,631 | +26 | +1.6% | 1,600 |
| 2018/02/15 | 1,600 | 1,606 | 1,580 | 1,605 | +8 | +0.5% | 6,100 |
| 2018/02/14 | 1,646 | 1,661 | 1,553 | 1,597 | -9 | -0.6% | 4,100 |
| 2018/02/13 | 1,638 | 1,638 | 1,604 | 1,606 | +3 | +0.2% | 5,000 |
| 2018/02/09 | 1,512 | 1,603 | 1,512 | 1,603 | +18 | +1.1% | 4,400 |
| 2018/02/08 | 1,572 | 1,600 | 1,572 | 1,585 | +15 | +1% | 7,900 |
| 2018/02/07 | 1,557 | 1,578 | 1,557 | 1,570 | +43 | +2.8% | 4,600 |
| 2018/02/06 | 1,557 | 1,558 | 1,445 | 1,527 | -63 | -4% | 18,300 |
| 2018/02/05 | 1,603 | 1,603 | 1,571 | 1,590 | -46 | -2.8% | 8,300 |
| 2018/02/02 | 1,639 | 1,639 | 1,581 | 1,636 | +18 | +1.1% | 5,300 |
| 2018/02/01 | 1,580 | 1,629 | 1,562 | 1,618 | +53 | +3.4% | 11,100 |
| 2018/01/31 | 1,600 | 1,604 | 1,555 | 1,565 | -56 | -3.5% | 6,800 |
| 2018/01/30 | 1,648 | 1,651 | 1,607 | 1,621 | -27 | -1.6% | 6,400 |
| 2018/01/29 | 1,657 | 1,660 | 1,635 | 1,648 | -43 | -2.5% | 10,300 |
| 2018/01/26 | 1,655 | 1,715 | 1,655 | 1,691 | +21 | +1.3% | 10,000 |
| 2018/01/25 | 1,662 | 1,670 | 1,654 | 1,670 | +8 | +0.5% | 5,500 |
| 2018/01/24 | 1,651 | 1,674 | 1,651 | 1,662 | -17 | -1% | 5,800 |
| 2018/01/23 | 1,680 | 1,680 | 1,650 | 1,679 | -1 | -0.1% | 4,400 |
| 2018/01/22 | 1,665 | 1,680 | 1,641 | 1,680 | -13 | -0.8% | 10,800 |
| 2018/01/19 | 1,715 | 1,715 | 1,693 | 1,693 | -22 | -1.3% | 3,300 |
| 2018/01/18 | 1,707 | 1,715 | 1,680 | 1,715 | -9 | -0.5% | 7,800 |
| 2018/01/17 | 1,717 | 1,724 | 1,711 | 1,724 | -2 | -0.1% | 6,600 |
| 2018/01/16 | 1,726 | 1,758 | 1,726 | 1,726 | -33 | -1.9% | 6,500 |
| 2018/01/15 | 1,755 | 1,761 | 1,755 | 1,759 | ±0 | ±0% | 5,200 |
| 2018/01/12 | 1,752 | 1,764 | 1,751 | 1,759 | -8 | -0.5% | 5,400 |
| 2018/01/11 | 1,744 | 1,768 | 1,744 | 1,767 | -2 | -0.1% | 4,000 |
| 2018/01/10 | 1,740 | 1,769 | 1,740 | 1,769 | +21 | +1.2% | 8,200 |
| 2018/01/09 | 1,725 | 1,749 | 1,720 | 1,748 | +19 | +1.1% | 10,500 |
| 2018/01/05 | 1,716 | 1,750 | 1,716 | 1,729 | -21 | -1.2% | 11,000 |
| 2018/01/04 | 1,719 | 1,789 | 1,719 | 1,750 | +32 | +1.9% | 15,300 |
| 2017/12/29 | 1,696 | 1,720 | 1,688 | 1,718 | +22 | +1.3% | 12,900 |
| 2017/12/28 | 1,693 | 1,716 | 1,693 | 1,696 | +19 | +1.1% | 11,200 |
| 2017/12/27 | 1,647 | 1,699 | 1,646 | 1,677 | +17 | +1% | 5,800 |
| 2017/12/26 | 1,660 | 1,693 | 1,640 | 1,660 | +6 | +0.4% | 10,800 |
| 2017/12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +37 | +2.3% | 7,100 |
| 2017/12/22 | 1,618 | 1,618 | 1,602 | 1,617 | -1 | -0.1% | 5,600 |
| 2017/12/21 | 1,620 | 1,620 | 1,594 | 1,618 | -2 | -0.1% | 4,600 |
| 2017/12/20 | 1,613 | 1,620 | 1,603 | 1,620 | +20 | +1.3% | 4,000 |
| 2017/12/19 | 1,614 | 1,614 | 1,599 | 1,600 | ±0 | ±0% | 3,500 |
| 2017/12/18 | 1,609 | 1,613 | 1,593 | 1,600 | -10 | -0.6% | 2,100 |
| 2017/12/15 | 1,588 | 1,616 | 1,567 | 1,610 | +21 | +1.3% | 5,400 |
| 2017/12/14 | 1,601 | 1,601 | 1,560 | 1,589 | -12 | -0.7% | 5,600 |
| 2017/12/13 | 1,588 | 1,601 | 1,519 | 1,601 | +53 | +3.4% | 17,400 |
| 2017/12/12 | 1,563 | 1,565 | 1,500 | 1,548 | -10 | -0.6% | 9,200 |
| 2017/12/11 | 1,574 | 1,574 | 1,550 | 1,558 | -16 | -1% | 3,100 |
| 2017/12/08 | 1,580 | 1,580 | 1,532 | 1,574 | +20 | +1.3% | 3,500 |
| 2017/12/07 | 1,586 | 1,591 | 1,530 | 1,554 | +4 | +0.3% | 3,400 |
1651～
1700
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
