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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,235 | 1,258 | 1,231 | 1,257 | -3 | -0.2% | 2,800 |
| 2017/04/26 | 1,268 | 1,268 | 1,250 | 1,260 | -8 | -0.6% | 4,200 |
| 2017/04/25 | 1,274 | 1,274 | 1,250 | 1,268 | +2 | +0.2% | 3,300 |
| 2017/04/24 | 1,274 | 1,274 | 1,266 | 1,266 | ±0 | ±0% | 1,000 |
| 2017/04/21 | 1,257 | 1,266 | 1,256 | 1,266 | +10 | +0.8% | 2,200 |
| 2017/04/20 | 1,251 | 1,260 | 1,250 | 1,256 | +9 | +0.7% | 3,600 |
| 2017/04/19 | 1,233 | 1,251 | 1,233 | 1,247 | +16 | +1.3% | 2,600 |
| 2017/04/18 | 1,245 | 1,245 | 1,231 | 1,231 | +6 | +0.5% | 2,100 |
| 2017/04/17 | 1,192 | 1,225 | 1,192 | 1,225 | +33 | +2.8% | 3,600 |
| 2017/04/14 | 1,205 | 1,205 | 1,188 | 1,192 | +2 | +0.2% | 2,200 |
| 2017/04/13 | 1,218 | 1,218 | 1,175 | 1,190 | -30 | -2.5% | 11,300 |
| 2017/04/12 | 1,263 | 1,263 | 1,220 | 1,220 | -43 | -3.4% | 4,300 |
| 2017/04/11 | 1,256 | 1,269 | 1,221 | 1,263 | +11 | +0.9% | 5,500 |
| 2017/04/10 | 1,243 | 1,273 | 1,243 | 1,252 | +9 | +0.7% | 2,900 |
| 2017/04/07 | 1,240 | 1,243 | 1,220 | 1,243 | +3 | +0.2% | 5,600 |
| 2017/04/06 | 1,251 | 1,251 | 1,200 | 1,240 | -30 | -2.4% | 18,900 |
| 2017/04/05 | 1,295 | 1,335 | 1,260 | 1,270 | -36 | -2.8% | 10,100 |
| 2017/04/04 | 1,360 | 1,360 | 1,303 | 1,306 | -54 | -4% | 9,300 |
| 2017/04/03 | 1,368 | 1,370 | 1,358 | 1,360 | -6 | -0.4% | 5,000 |
| 2017/03/31 | 1,350 | 1,366 | 1,348 | 1,366 | +20 | +1.5% | 8,700 |
| 2017/03/30 | 1,330 | 1,355 | 1,326 | 1,346 | +31 | +2.4% | 12,600 |
| 2017/03/29 | 1,304 | 1,315 | 1,300 | 1,315 | +10 | +0.8% | 4,300 |
| 2017/03/28 | 1,313 | 1,313 | 1,284 | 1,305 | +10 | +0.8% | 9,600 |
| 2017/03/27 | 1,299 | 1,299 | 1,281 | 1,295 | +8 | +0.6% | 12,500 |
| 2017/03/24 | 1,306 | 1,306 | 1,285 | 1,287 | -7 | -0.5% | 5,900 |
| 2017/03/23 | 1,277 | 1,294 | 1,277 | 1,294 | +12 | +0.9% | 6,100 |
| 2017/03/22 | 1,280 | 1,295 | 1,276 | 1,282 | -9 | -0.7% | 6,800 |
| 2017/03/21 | 1,293 | 1,300 | 1,285 | 1,291 | +6 | +0.5% | 7,500 |
| 2017/03/17 | 1,281 | 1,285 | 1,281 | 1,285 | +11 | +0.9% | 2,400 |
| 2017/03/16 | 1,271 | 1,283 | 1,270 | 1,274 | +4 | +0.3% | 4,500 |
| 2017/03/15 | 1,275 | 1,275 | 1,258 | 1,270 | -1 | -0.1% | 9,100 |
| 2017/03/14 | 1,309 | 1,309 | 1,251 | 1,271 | -29 | -2.2% | 13,000 |
| 2017/03/13 | 1,295 | 1,309 | 1,295 | 1,300 | +6 | +0.5% | 6,700 |
| 2017/03/10 | 1,303 | 1,303 | 1,293 | 1,294 | -3 | -0.2% | 5,100 |
| 2017/03/09 | 1,294 | 1,309 | 1,294 | 1,297 | -1 | -0.1% | 2,100 |
| 2017/03/08 | 1,295 | 1,307 | 1,287 | 1,298 | +7 | +0.5% | 10,700 |
| 2017/03/07 | 1,290 | 1,293 | 1,283 | 1,291 | +9 | +0.7% | 4,700 |
| 2017/03/06 | 1,268 | 1,288 | 1,268 | 1,282 | +16 | +1.3% | 9,000 |
| 2017/03/03 | 1,261 | 1,267 | 1,260 | 1,266 | +6 | +0.5% | 3,700 |
| 2017/03/02 | 1,258 | 1,260 | 1,258 | 1,260 | +2 | +0.2% | 4,300 |
| 2017/03/01 | 1,260 | 1,260 | 1,252 | 1,258 | -1 | -0.1% | 3,500 |
| 2017/02/28 | 1,263 | 1,263 | 1,247 | 1,259 | +4 | +0.3% | 3,900 |
| 2017/02/27 | 1,266 | 1,266 | 1,245 | 1,255 | +5 | +0.4% | 6,100 |
| 2017/02/24 | 1,244 | 1,254 | 1,244 | 1,250 | +10 | +0.8% | 3,400 |
| 2017/02/23 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 700 |
| 2017/02/22 | 1,245 | 1,249 | 1,241 | 1,242 | -2 | -0.2% | 3,400 |
| 2017/02/21 | 1,244 | 1,244 | 1,238 | 1,244 | +3 | +0.2% | 3,100 |
| 2017/02/20 | 1,240 | 1,241 | 1,232 | 1,241 | +5 | +0.4% | 2,700 |
| 2017/02/17 | 1,235 | 1,236 | 1,233 | 1,236 | +1 | +0.1% | 2,900 |
| 2017/02/16 | 1,233 | 1,239 | 1,233 | 1,235 | +2 | +0.2% | 2,200 |
1851～
1900
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
