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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,229 | 1,238 | 1,229 | 1,233 | +5 | +0.4% | 3,400 |
| 2017/02/14 | 1,230 | 1,234 | 1,221 | 1,228 | +5 | +0.4% | 4,200 |
| 2017/02/13 | 1,218 | 1,223 | 1,214 | 1,223 | +8 | +0.7% | 2,100 |
| 2017/02/10 | 1,215 | 1,217 | 1,206 | 1,215 | +5 | +0.4% | 3,800 |
| 2017/02/09 | 1,206 | 1,214 | 1,206 | 1,210 | +3 | +0.2% | 3,300 |
| 2017/02/08 | 1,210 | 1,210 | 1,200 | 1,207 | +9 | +0.8% | 3,300 |
| 2017/02/07 | 1,208 | 1,231 | 1,198 | 1,198 | -17 | -1.4% | 7,100 |
| 2017/02/06 | 1,225 | 1,226 | 1,215 | 1,215 | -11 | -0.9% | 14,600 |
| 2017/02/03 | 1,224 | 1,233 | 1,222 | 1,226 | -5 | -0.4% | 10,700 |
| 2017/02/02 | 1,240 | 1,240 | 1,231 | 1,231 | -5 | -0.4% | 5,600 |
| 2017/02/01 | 1,237 | 1,240 | 1,230 | 1,236 | -8 | -0.6% | 5,900 |
| 2017/01/31 | 1,229 | 1,248 | 1,229 | 1,244 | +4 | +0.3% | 3,500 |
| 2017/01/30 | 1,255 | 1,255 | 1,226 | 1,240 | -4 | -0.3% | 8,000 |
| 2017/01/27 | 1,212 | 1,255 | 1,212 | 1,244 | -19 | -1.5% | 19,600 |
| 2017/01/26 | 1,264 | 1,270 | 1,257 | 1,263 | -2 | -0.2% | 10,600 |
| 2017/01/25 | 1,258 | 1,265 | 1,253 | 1,265 | +6 | +0.5% | 11,400 |
| 2017/01/24 | 1,250 | 1,259 | 1,247 | 1,259 | +1 | +0.1% | 3,200 |
| 2017/01/23 | 1,253 | 1,259 | 1,253 | 1,258 | +4 | +0.3% | 3,900 |
| 2017/01/20 | 1,250 | 1,256 | 1,250 | 1,254 | +1 | +0.1% | 5,300 |
| 2017/01/19 | 1,237 | 1,255 | 1,237 | 1,253 | +7 | +0.6% | 6,500 |
| 2017/01/18 | 1,245 | 1,246 | 1,236 | 1,246 | -10 | -0.8% | 9,500 |
| 2017/01/17 | 1,263 | 1,268 | 1,250 | 1,256 | -7 | -0.6% | 10,500 |
| 2017/01/16 | 1,263 | 1,270 | 1,263 | 1,263 | ±0 | ±0% | 7,600 |
| 2017/01/13 | 1,251 | 1,263 | 1,250 | 1,263 | +12 | +1% | 6,200 |
| 2017/01/12 | 1,260 | 1,265 | 1,230 | 1,251 | -12 | -1% | 8,000 |
| 2017/01/11 | 1,273 | 1,279 | 1,260 | 1,263 | -15 | -1.2% | 13,900 |
| 2017/01/10 | 1,273 | 1,278 | 1,271 | 1,278 | +6 | +0.5% | 7,800 |
| 2017/01/06 | 1,268 | 1,280 | 1,268 | 1,272 | -1 | -0.1% | 9,800 |
| 2017/01/05 | 1,271 | 1,277 | 1,264 | 1,273 | +1 | +0.1% | 15,000 |
| 2017/01/04 | 1,261 | 1,276 | 1,251 | 1,272 | +24 | +1.9% | 12,900 |
| 2016/12/30 | 1,229 | 1,299 | 1,222 | 1,248 | ±0 | ±0% | 6,300 |
| 2016/12/29 | 1,274 | 1,274 | 1,235 | 1,248 | -30 | -2.3% | 15,000 |
| 2016/12/28 | 1,274 | 1,295 | 1,274 | 1,278 | +12 | +0.9% | 11,800 |
| 2016/12/27 | 1,278 | 1,278 | 1,264 | 1,266 | +1 | +0.1% | 12,100 |
| 2016/12/26 | 1,220 | 1,265 | 1,220 | 1,265 | +35 | +2.8% | 14,200 |
| 2016/12/22 | 1,220 | 1,242 | 1,219 | 1,230 | +10 | +0.8% | 9,600 |
| 2016/12/21 | 1,221 | 1,235 | 1,216 | 1,220 | +8 | +0.7% | 13,000 |
| 2016/12/20 | 1,210 | 1,220 | 1,202 | 1,212 | -1 | -0.1% | 16,100 |
| 2016/12/19 | 1,165 | 1,216 | 1,165 | 1,213 | +47 | +4% | 42,200 |
| 2016/12/16 | 1,160 | 1,177 | 1,158 | 1,166 | +15 | +1.3% | 8,000 |
| 2016/12/15 | 1,168 | 1,168 | 1,151 | 1,151 | -19 | -1.6% | 12,600 |
| 2016/12/14 | 1,163 | 1,172 | 1,160 | 1,170 | +8 | +0.7% | 9,600 |
| 2016/12/13 | 1,160 | 1,168 | 1,155 | 1,162 | -22 | -1.9% | 15,900 |
| 2016/12/12 | 1,166 | 1,185 | 1,166 | 1,184 | +18 | +1.5% | 8,500 |
| 2016/12/09 | 1,165 | 1,178 | 1,163 | 1,166 | +1 | +0.1% | 5,200 |
| 2016/12/08 | 1,167 | 1,169 | 1,161 | 1,165 | +2 | +0.2% | 4,400 |
| 2016/12/07 | 1,165 | 1,168 | 1,160 | 1,163 | -1 | -0.1% | 4,400 |
| 2016/12/06 | 1,169 | 1,169 | 1,162 | 1,164 | -5 | -0.4% | 2,500 |
| 2016/12/05 | 1,161 | 1,172 | 1,157 | 1,169 | -4 | -0.3% | 6,000 |
| 2016/12/02 | 1,171 | 1,182 | 1,162 | 1,173 | +3 | +0.3% | 8,300 |
1901～
1950
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
