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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,321 | 1,322 | 1,319 | 1,320 | +1 | +0.1% | 8,200 |
| 2017/07/10 | 1,319 | 1,321 | 1,319 | 1,319 | ±0 | ±0% | 7,200 |
| 2017/07/07 | 1,318 | 1,319 | 1,314 | 1,319 | ±0 | ±0% | 7,900 |
| 2017/07/06 | 1,317 | 1,320 | 1,315 | 1,319 | -1 | -0.1% | 3,400 |
| 2017/07/05 | 1,320 | 1,320 | 1,313 | 1,320 | ±0 | ±0% | 4,700 |
| 2017/07/04 | 1,314 | 1,320 | 1,312 | 1,320 | ±0 | ±0% | 7,000 |
| 2017/07/03 | 1,314 | 1,320 | 1,314 | 1,320 | +10 | +0.8% | 3,800 |
| 2017/06/30 | 1,320 | 1,322 | 1,310 | 1,310 | -10 | -0.8% | 11,600 |
| 2017/06/29 | 1,320 | 1,329 | 1,319 | 1,320 | ±0 | ±0% | 9,700 |
| 2017/06/28 | 1,321 | 1,325 | 1,317 | 1,320 | -2 | -0.2% | 9,400 |
| 2017/06/27 | 1,339 | 1,339 | 1,319 | 1,322 | +3 | +0.2% | 11,300 |
| 2017/06/26 | 1,317 | 1,320 | 1,315 | 1,319 | +2 | +0.2% | 4,300 |
| 2017/06/23 | 1,319 | 1,322 | 1,314 | 1,317 | -2 | -0.2% | 2,900 |
| 2017/06/22 | 1,308 | 1,320 | 1,308 | 1,319 | ±0 | ±0% | 3,500 |
| 2017/06/21 | 1,320 | 1,322 | 1,314 | 1,319 | ±0 | ±0% | 8,300 |
| 2017/06/20 | 1,318 | 1,320 | 1,303 | 1,319 | +1 | +0.1% | 5,000 |
| 2017/06/19 | 1,327 | 1,327 | 1,315 | 1,318 | -9 | -0.7% | 7,500 |
| 2017/06/16 | 1,325 | 1,330 | 1,319 | 1,327 | +8 | +0.6% | 800 |
| 2017/06/15 | 1,317 | 1,330 | 1,317 | 1,319 | -10 | -0.8% | 9,800 |
| 2017/06/14 | 1,320 | 1,334 | 1,311 | 1,329 | -28 | -2.1% | 15,800 |
| 2017/06/13 | 1,349 | 1,360 | 1,341 | 1,357 | +4 | +0.3% | 10,800 |
| 2017/06/12 | 1,351 | 1,366 | 1,339 | 1,353 | +9 | +0.7% | 11,700 |
| 2017/06/09 | 1,338 | 1,348 | 1,338 | 1,344 | +5 | +0.4% | 2,200 |
| 2017/06/08 | 1,339 | 1,340 | 1,322 | 1,339 | -3 | -0.2% | 4,100 |
| 2017/06/07 | 1,340 | 1,342 | 1,338 | 1,342 | +2 | +0.1% | 1,600 |
| 2017/06/06 | 1,351 | 1,351 | 1,340 | 1,340 | -11 | -0.8% | 3,500 |
| 2017/06/05 | 1,349 | 1,351 | 1,345 | 1,351 | +2 | +0.1% | 2,700 |
| 2017/06/02 | 1,349 | 1,349 | 1,344 | 1,349 | +6 | +0.4% | 2,100 |
| 2017/06/01 | 1,359 | 1,361 | 1,333 | 1,343 | -17 | -1.3% | 6,200 |
| 2017/05/31 | 1,351 | 1,368 | 1,345 | 1,360 | -6 | -0.4% | 3,900 |
| 2017/05/30 | 1,367 | 1,367 | 1,349 | 1,366 | +19 | +1.4% | 4,600 |
| 2017/05/29 | 1,348 | 1,369 | 1,345 | 1,347 | +4 | +0.3% | 7,600 |
| 2017/05/26 | 1,340 | 1,346 | 1,331 | 1,343 | +3 | +0.2% | 2,100 |
| 2017/05/25 | 1,335 | 1,340 | 1,329 | 1,340 | +4 | +0.3% | 2,900 |
| 2017/05/24 | 1,335 | 1,338 | 1,332 | 1,336 | +3 | +0.2% | 2,000 |
| 2017/05/23 | 1,328 | 1,338 | 1,325 | 1,333 | +13 | +1% | 6,000 |
| 2017/05/22 | 1,323 | 1,330 | 1,302 | 1,320 | +20 | +1.5% | 2,500 |
| 2017/05/19 | 1,280 | 1,300 | 1,280 | 1,300 | +1 | +0.1% | 3,300 |
| 2017/05/18 | 1,300 | 1,300 | 1,288 | 1,299 | -2 | -0.2% | 4,800 |
| 2017/05/17 | 1,291 | 1,301 | 1,290 | 1,301 | +11 | +0.9% | 2,200 |
| 2017/05/16 | 1,307 | 1,310 | 1,290 | 1,290 | -29 | -2.2% | 5,700 |
| 2017/05/15 | 1,322 | 1,327 | 1,310 | 1,319 | -2 | -0.2% | 19,100 |
| 2017/05/12 | 1,291 | 1,321 | 1,290 | 1,321 | +26 | +2% | 3,500 |
| 2017/05/11 | 1,310 | 1,310 | 1,293 | 1,295 | -7 | -0.5% | 7,000 |
| 2017/05/10 | 1,295 | 1,302 | 1,286 | 1,302 | +9 | +0.7% | 7,300 |
| 2017/05/09 | 1,274 | 1,296 | 1,274 | 1,293 | +26 | +2.1% | 7,800 |
| 2017/05/08 | 1,255 | 1,278 | 1,255 | 1,267 | +12 | +1% | 10,500 |
| 2017/05/02 | 1,250 | 1,255 | 1,245 | 1,255 | +5 | +0.4% | 3,100 |
| 2017/05/01 | 1,243 | 1,250 | 1,242 | 1,250 | +9 | +0.7% | 2,600 |
| 2017/04/28 | 1,256 | 1,256 | 1,241 | 1,241 | -16 | -1.3% | 4,200 |
1801～
1850
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
