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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/06 | 1,590 | 1,590 | 1,550 | 1,550 | -37 | -2.3% | 3,400 |
| 2017/12/05 | 1,611 | 1,620 | 1,567 | 1,587 | -24 | -1.5% | 7,000 |
| 2017/12/04 | 1,623 | 1,625 | 1,575 | 1,611 | +14 | +0.9% | 10,800 |
| 2017/12/01 | 1,600 | 1,619 | 1,596 | 1,597 | -2 | -0.1% | 11,900 |
| 2017/11/30 | 1,580 | 1,599 | 1,570 | 1,599 | +31 | +2% | 9,900 |
| 2017/11/29 | 1,560 | 1,594 | 1,560 | 1,568 | +3 | +0.2% | 6,300 |
| 2017/11/28 | 1,550 | 1,597 | 1,550 | 1,565 | +16 | +1% | 6,000 |
| 2017/11/27 | 1,548 | 1,552 | 1,533 | 1,549 | +24 | +1.6% | 6,800 |
| 2017/11/24 | 1,512 | 1,531 | 1,511 | 1,525 | +9 | +0.6% | 5,000 |
| 2017/11/22 | 1,500 | 1,516 | 1,481 | 1,516 | +26 | +1.7% | 7,900 |
| 2017/11/21 | 1,450 | 1,500 | 1,450 | 1,490 | +40 | +2.8% | 7,400 |
| 2017/11/20 | 1,448 | 1,450 | 1,431 | 1,450 | +2 | +0.1% | 4,300 |
| 2017/11/17 | 1,430 | 1,450 | 1,415 | 1,448 | +48 | +3.4% | 4,200 |
| 2017/11/16 | 1,374 | 1,430 | 1,374 | 1,400 | +20 | +1.4% | 4,200 |
| 2017/11/15 | 1,427 | 1,427 | 1,370 | 1,380 | -70 | -4.8% | 10,200 |
| 2017/11/14 | 1,457 | 1,459 | 1,450 | 1,450 | -19 | -1.3% | 3,000 |
| 2017/11/13 | 1,450 | 1,470 | 1,450 | 1,469 | +22 | +1.5% | 2,100 |
| 2017/11/10 | 1,444 | 1,450 | 1,435 | 1,447 | +1 | +0.1% | 2,000 |
| 2017/11/09 | 1,450 | 1,453 | 1,427 | 1,446 | -4 | -0.3% | 4,000 |
| 2017/11/08 | 1,454 | 1,473 | 1,440 | 1,450 | +10 | +0.7% | 7,700 |
1801～
1850
件表示中 / 3716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 | 154,400円 | +8.3% | -5.7% | 2.20% | 11.30倍 | 0.60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 |
| ハークスレイ | 60,500円 | +16.7% | -23.2% | 4.63% | 11.19倍 | 0.45倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| 魁力屋 | 201,400円 | +14.1% | +13.6% | 1.14% | 18.36倍 | 2.30倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| サンデー | 104,900円 | +2.6% | - | 0.48% | 1127.96倍 | 1.23倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| 天満屋ス | 95,500円 | +0.9% | +1.8% | 1.47% | 6.94倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
