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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,263 | 1,270 | 1,263 | 1,265 | -3 | -0.2% | 2,800 |
| 2017/08/23 | 1,268 | 1,270 | 1,263 | 1,268 | +3 | +0.2% | 3,400 |
| 2017/08/22 | 1,270 | 1,270 | 1,258 | 1,265 | +5 | +0.4% | 3,100 |
| 2017/08/21 | 1,265 | 1,269 | 1,260 | 1,260 | -5 | -0.4% | 1,200 |
| 2017/08/18 | 1,261 | 1,265 | 1,254 | 1,265 | ±0 | ±0% | 1,500 |
| 2017/08/17 | 1,254 | 1,273 | 1,254 | 1,265 | +11 | +0.9% | 2,500 |
| 2017/08/16 | 1,260 | 1,260 | 1,254 | 1,254 | -6 | -0.5% | 1,000 |
| 2017/08/15 | 1,266 | 1,266 | 1,254 | 1,260 | -6 | -0.5% | 3,600 |
| 2017/08/14 | 1,277 | 1,277 | 1,251 | 1,266 | -11 | -0.9% | 5,200 |
| 2017/08/10 | 1,282 | 1,282 | 1,266 | 1,277 | +4 | +0.3% | 2,600 |
| 2017/08/09 | 1,283 | 1,283 | 1,263 | 1,273 | -11 | -0.9% | 6,600 |
| 2017/08/08 | 1,281 | 1,286 | 1,278 | 1,284 | -1 | -0.1% | 1,800 |
| 2017/08/07 | 1,282 | 1,285 | 1,282 | 1,285 | +1 | +0.1% | 2,100 |
| 2017/08/04 | 1,286 | 1,288 | 1,284 | 1,284 | -4 | -0.3% | 1,400 |
| 2017/08/03 | 1,292 | 1,292 | 1,283 | 1,288 | -9 | -0.7% | 9,300 |
| 2017/08/02 | 1,294 | 1,298 | 1,289 | 1,297 | +4 | +0.3% | 3,700 |
| 2017/08/01 | 1,285 | 1,299 | 1,281 | 1,293 | +6 | +0.5% | 4,800 |
| 2017/07/31 | 1,300 | 1,300 | 1,285 | 1,287 | -17 | -1.3% | 3,700 |
| 2017/07/28 | 1,290 | 1,316 | 1,286 | 1,304 | +9 | +0.7% | 7,100 |
| 2017/07/27 | 1,290 | 1,309 | 1,286 | 1,295 | -44 | -3.3% | 33,000 |
| 2017/07/26 | 1,325 | 1,346 | 1,325 | 1,339 | +10 | +0.8% | 26,900 |
| 2017/07/25 | 1,322 | 1,333 | 1,322 | 1,329 | +9 | +0.7% | 12,100 |
| 2017/07/24 | 1,318 | 1,322 | 1,317 | 1,320 | ±0 | ±0% | 7,300 |
| 2017/07/21 | 1,321 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 5,200 |
| 2017/07/20 | 1,316 | 1,320 | 1,315 | 1,320 | +2 | +0.2% | 4,900 |
| 2017/07/19 | 1,318 | 1,320 | 1,315 | 1,318 | +1 | +0.1% | 4,200 |
| 2017/07/18 | 1,320 | 1,320 | 1,317 | 1,317 | -3 | -0.2% | 8,900 |
| 2017/07/14 | 1,319 | 1,320 | 1,317 | 1,320 | +1 | +0.1% | 8,000 |
| 2017/07/13 | 1,318 | 1,320 | 1,317 | 1,319 | -1 | -0.1% | 4,800 |
| 2017/07/12 | 1,320 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 7,600 |
| 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 |
1901～
1950
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
