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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,298 | 1,299 | 1,289 | 1,294 | +8 | +0.6% | 3,400 |
| 2017/09/21 | 1,306 | 1,314 | 1,285 | 1,286 | -24 | -1.8% | 4,100 |
| 2017/09/20 | 1,320 | 1,320 | 1,307 | 1,310 | -8 | -0.6% | 2,300 |
| 2017/09/19 | 1,315 | 1,323 | 1,314 | 1,318 | +4 | +0.3% | 6,300 |
| 2017/09/15 | 1,304 | 1,315 | 1,301 | 1,314 | +13 | +1% | 8,500 |
| 2017/09/14 | 1,299 | 1,309 | 1,299 | 1,301 | +7 | +0.5% | 6,600 |
| 2017/09/13 | 1,293 | 1,297 | 1,282 | 1,294 | +7 | +0.5% | 3,800 |
| 2017/09/12 | 1,290 | 1,291 | 1,276 | 1,287 | +19 | +1.5% | 4,100 |
| 2017/09/11 | 1,265 | 1,268 | 1,265 | 1,268 | +11 | +0.9% | 600 |
| 2017/09/08 | 1,257 | 1,257 | 1,257 | 1,257 | -17 | -1.3% | 200 |
| 2017/09/07 | 1,269 | 1,276 | 1,256 | 1,274 | +14 | +1.1% | 2,000 |
| 2017/09/06 | 1,257 | 1,270 | 1,256 | 1,260 | -26 | -2% | 3,200 |
| 2017/09/05 | 1,289 | 1,290 | 1,279 | 1,286 | -3 | -0.2% | 2,900 |
| 2017/09/04 | 1,285 | 1,290 | 1,274 | 1,289 | +11 | +0.9% | 5,300 |
| 2017/09/01 | 1,272 | 1,282 | 1,268 | 1,278 | +8 | +0.6% | 8,100 |
| 2017/08/31 | 1,270 | 1,270 | 1,254 | 1,270 | ±0 | ±0% | 5,900 |
| 2017/08/30 | 1,270 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 7,900 |
| 2017/08/29 | 1,263 | 1,270 | 1,262 | 1,270 | +1 | +0.1% | 2,800 |
| 2017/08/28 | 1,280 | 1,280 | 1,266 | 1,269 | -1 | -0.1% | 3,700 |
| 2017/08/25 | 1,270 | 1,270 | 1,269 | 1,270 | +5 | +0.4% | 1,800 |
| 2017/08/24 | 1,263 | 1,270 | 1,263 | 1,265 | -3 | -0.2% | 2,800 |
| 2017/08/23 | 1,268 | 1,270 | 1,263 | 1,268 | +3 | +0.2% | 3,400 |
| 2017/08/22 | 1,270 | 1,270 | 1,258 | 1,265 | +5 | +0.4% | 3,100 |
| 2017/08/21 | 1,265 | 1,269 | 1,260 | 1,260 | -5 | -0.4% | 1,200 |
| 2017/08/18 | 1,261 | 1,265 | 1,254 | 1,265 | ±0 | ±0% | 1,500 |
| 2017/08/17 | 1,254 | 1,273 | 1,254 | 1,265 | +11 | +0.9% | 2,500 |
| 2017/08/16 | 1,260 | 1,260 | 1,254 | 1,254 | -6 | -0.5% | 1,000 |
| 2017/08/15 | 1,266 | 1,266 | 1,254 | 1,260 | -6 | -0.5% | 3,600 |
| 2017/08/14 | 1,277 | 1,277 | 1,251 | 1,266 | -11 | -0.9% | 5,200 |
| 2017/08/10 | 1,282 | 1,282 | 1,266 | 1,277 | +4 | +0.3% | 2,600 |
| 2017/08/09 | 1,283 | 1,283 | 1,263 | 1,273 | -11 | -0.9% | 6,600 |
| 2017/08/08 | 1,281 | 1,286 | 1,278 | 1,284 | -1 | -0.1% | 1,800 |
| 2017/08/07 | 1,282 | 1,285 | 1,282 | 1,285 | +1 | +0.1% | 2,100 |
| 2017/08/04 | 1,286 | 1,288 | 1,284 | 1,284 | -4 | -0.3% | 1,400 |
| 2017/08/03 | 1,292 | 1,292 | 1,283 | 1,288 | -9 | -0.7% | 9,300 |
| 2017/08/02 | 1,294 | 1,298 | 1,289 | 1,297 | +4 | +0.3% | 3,700 |
| 2017/08/01 | 1,285 | 1,299 | 1,281 | 1,293 | +6 | +0.5% | 4,800 |
| 2017/07/31 | 1,300 | 1,300 | 1,285 | 1,287 | -17 | -1.3% | 3,700 |
| 2017/07/28 | 1,290 | 1,316 | 1,286 | 1,304 | +9 | +0.7% | 7,100 |
| 2017/07/27 | 1,290 | 1,309 | 1,286 | 1,295 | -44 | -3.3% | 33,000 |
| 2017/07/26 | 1,325 | 1,346 | 1,325 | 1,339 | +10 | +0.8% | 26,900 |
| 2017/07/25 | 1,322 | 1,333 | 1,322 | 1,329 | +9 | +0.7% | 12,100 |
| 2017/07/24 | 1,318 | 1,322 | 1,317 | 1,320 | ±0 | ±0% | 7,300 |
| 2017/07/21 | 1,321 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 5,200 |
| 2017/07/20 | 1,316 | 1,320 | 1,315 | 1,320 | +2 | +0.2% | 4,900 |
| 2017/07/19 | 1,318 | 1,320 | 1,315 | 1,318 | +1 | +0.1% | 4,200 |
| 2017/07/18 | 1,320 | 1,320 | 1,317 | 1,317 | -3 | -0.2% | 8,900 |
| 2017/07/14 | 1,319 | 1,320 | 1,317 | 1,320 | +1 | +0.1% | 8,000 |
| 2017/07/13 | 1,318 | 1,320 | 1,317 | 1,319 | -1 | -0.1% | 4,800 |
| 2017/07/12 | 1,320 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 7,600 |
1751～
1800
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
