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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,400 | 1,440 | 1,400 | 1,440 | +52 | +3.7% | 10,400 |
| 2017/11/06 | 1,377 | 1,389 | 1,377 | 1,388 | +11 | +0.8% | 2,100 |
| 2017/11/02 | 1,383 | 1,389 | 1,358 | 1,377 | -6 | -0.4% | 5,800 |
| 2017/11/01 | 1,395 | 1,395 | 1,383 | 1,383 | -14 | -1% | 3,000 |
| 2017/10/31 | 1,387 | 1,399 | 1,382 | 1,397 | +10 | +0.7% | 7,800 |
| 2017/10/30 | 1,360 | 1,405 | 1,360 | 1,387 | +32 | +2.4% | 12,000 |
| 2017/10/27 | 1,359 | 1,360 | 1,346 | 1,355 | +7 | +0.5% | 4,700 |
| 2017/10/26 | 1,347 | 1,362 | 1,342 | 1,348 | +2 | +0.1% | 5,300 |
| 2017/10/25 | 1,340 | 1,346 | 1,340 | 1,346 | +6 | +0.4% | 3,300 |
| 2017/10/24 | 1,337 | 1,340 | 1,337 | 1,340 | +4 | +0.3% | 300 |
| 2017/10/23 | 1,342 | 1,345 | 1,336 | 1,336 | -7 | -0.5% | 4,700 |
| 2017/10/20 | 1,333 | 1,343 | 1,331 | 1,343 | +2 | +0.1% | 2,600 |
| 2017/10/19 | 1,343 | 1,343 | 1,340 | 1,341 | -1 | -0.1% | 2,900 |
| 2017/10/18 | 1,347 | 1,347 | 1,332 | 1,342 | +7 | +0.5% | 2,900 |
| 2017/10/17 | 1,335 | 1,343 | 1,335 | 1,335 | ±0 | ±0% | 2,900 |
| 2017/10/16 | 1,332 | 1,335 | 1,331 | 1,335 | +5 | +0.4% | 6,300 |
| 2017/10/13 | 1,325 | 1,331 | 1,325 | 1,330 | +7 | +0.5% | 7,000 |
| 2017/10/12 | 1,328 | 1,329 | 1,323 | 1,323 | -5 | -0.4% | 3,000 |
| 2017/10/11 | 1,328 | 1,328 | 1,325 | 1,328 | +3 | +0.2% | 3,800 |
| 2017/10/10 | 1,320 | 1,326 | 1,312 | 1,325 | +10 | +0.8% | 4,600 |
| 2017/10/06 | 1,307 | 1,315 | 1,306 | 1,315 | +4 | +0.3% | 1,900 |
| 2017/10/05 | 1,313 | 1,313 | 1,311 | 1,311 | -11 | -0.8% | 1,200 |
| 2017/10/04 | 1,323 | 1,323 | 1,308 | 1,322 | +2 | +0.2% | 4,400 |
| 2017/10/03 | 1,321 | 1,323 | 1,315 | 1,320 | -1 | -0.1% | 2,000 |
| 2017/10/02 | 1,322 | 1,322 | 1,315 | 1,321 | +1 | +0.1% | 4,500 |
| 2017/09/29 | 1,317 | 1,322 | 1,306 | 1,320 | +9 | +0.7% | 5,300 |
| 2017/09/28 | 1,319 | 1,320 | 1,306 | 1,311 | -7 | -0.5% | 2,600 |
| 2017/09/27 | 1,314 | 1,319 | 1,313 | 1,318 | +6 | +0.5% | 2,000 |
| 2017/09/26 | 1,310 | 1,312 | 1,296 | 1,312 | +18 | +1.4% | 2,500 |
| 2017/09/25 | 1,314 | 1,314 | 1,294 | 1,294 | ±0 | ±0% | 3,400 |
| 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 |
1851～
1900
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
