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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,190 | 1,192 | 1,185 | 1,191 | -11 | -0.9% | 6,500 |
| 2016/07/04 | 1,210 | 1,215 | 1,202 | 1,202 | -14 | -1.2% | 5,600 |
| 2016/07/01 | 1,214 | 1,220 | 1,213 | 1,216 | ±0 | ±0% | 2,500 |
| 2016/06/30 | 1,210 | 1,223 | 1,210 | 1,216 | +6 | +0.5% | 3,600 |
| 2016/06/29 | 1,219 | 1,220 | 1,206 | 1,210 | +2 | +0.2% | 6,500 |
| 2016/06/28 | 1,196 | 1,215 | 1,190 | 1,208 | -5 | -0.4% | 2,700 |
| 2016/06/27 | 1,135 | 1,217 | 1,135 | 1,213 | -13 | -1.1% | 9,700 |
| 2016/06/24 | 1,264 | 1,264 | 1,059 | 1,226 | -5 | -0.4% | 12,300 |
| 2016/06/23 | 1,225 | 1,246 | 1,225 | 1,231 | -9 | -0.7% | 3,700 |
| 2016/06/22 | 1,260 | 1,260 | 1,239 | 1,240 | -25 | -2% | 3,800 |
| 2016/06/21 | 1,267 | 1,267 | 1,263 | 1,265 | +5 | +0.4% | 900 |
| 2016/06/20 | 1,245 | 1,280 | 1,245 | 1,260 | +15 | +1.2% | 8,500 |
| 2016/06/17 | 1,258 | 1,258 | 1,236 | 1,245 | +9 | +0.7% | 5,500 |
| 2016/06/16 | 1,247 | 1,247 | 1,235 | 1,236 | +4 | +0.3% | 7,000 |
| 2016/06/15 | 1,228 | 1,248 | 1,228 | 1,232 | +6 | +0.5% | 6,600 |
| 2016/06/14 | 1,270 | 1,291 | 1,226 | 1,226 | -52 | -4.1% | 10,900 |
| 2016/06/13 | 1,270 | 1,283 | 1,261 | 1,278 | +28 | +2.2% | 14,700 |
| 2016/06/10 | 1,250 | 1,259 | 1,247 | 1,250 | +3 | +0.2% | 8,000 |
| 2016/06/09 | 1,235 | 1,247 | 1,228 | 1,247 | +7 | +0.6% | 8,700 |
| 2016/06/08 | 1,240 | 1,245 | 1,235 | 1,240 | -5 | -0.4% | 3,800 |
| 2016/06/07 | 1,240 | 1,248 | 1,240 | 1,245 | +14 | +1.1% | 2,700 |
| 2016/06/06 | 1,239 | 1,240 | 1,231 | 1,231 | -9 | -0.7% | 1,600 |
| 2016/06/03 | 1,240 | 1,241 | 1,239 | 1,240 | ±0 | ±0% | 3,300 |
| 2016/06/02 | 1,241 | 1,242 | 1,222 | 1,240 | -2 | -0.2% | 5,200 |
| 2016/06/01 | 1,242 | 1,245 | 1,240 | 1,242 | +2 | +0.2% | 3,700 |
| 2016/05/31 | 1,238 | 1,240 | 1,222 | 1,240 | +17 | +1.4% | 4,000 |
| 2016/05/30 | 1,226 | 1,241 | 1,223 | 1,223 | -6 | -0.5% | 10,300 |
| 2016/05/27 | 1,270 | 1,270 | 1,229 | 1,229 | -41 | -3.2% | 11,300 |
| 2016/05/26 | 1,250 | 1,270 | 1,250 | 1,270 | +15 | +1.2% | 6,300 |
| 2016/05/25 | 1,240 | 1,255 | 1,240 | 1,255 | +33 | +2.7% | 6,000 |
| 2016/05/24 | 1,240 | 1,244 | 1,222 | 1,222 | -13 | -1.1% | 4,500 |
| 2016/05/23 | 1,221 | 1,235 | 1,220 | 1,235 | +14 | +1.1% | 5,100 |
| 2016/05/20 | 1,223 | 1,232 | 1,221 | 1,221 | +9 | +0.7% | 5,700 |
| 2016/05/19 | 1,199 | 1,212 | 1,198 | 1,212 | +16 | +1.3% | 4,800 |
| 2016/05/18 | 1,192 | 1,196 | 1,192 | 1,196 | +4 | +0.3% | 4,000 |
| 2016/05/17 | 1,199 | 1,210 | 1,190 | 1,192 | +6 | +0.5% | 4,600 |
| 2016/05/16 | 1,187 | 1,190 | 1,184 | 1,186 | +4 | +0.3% | 5,200 |
| 2016/05/13 | 1,180 | 1,182 | 1,162 | 1,182 | +1 | +0.1% | 5,700 |
| 2016/05/12 | 1,181 | 1,183 | 1,165 | 1,181 | ±0 | ±0% | 2,500 |
| 2016/05/11 | 1,188 | 1,188 | 1,181 | 1,181 | ±0 | ±0% | 2,000 |
| 2016/05/10 | 1,173 | 1,189 | 1,161 | 1,181 | +2 | +0.2% | 9,600 |
| 2016/05/09 | 1,168 | 1,180 | 1,161 | 1,179 | +34 | +3% | 1,300 |
| 2016/05/06 | 1,170 | 1,170 | 1,134 | 1,145 | +16 | +1.4% | 2,700 |
| 2016/05/02 | 1,145 | 1,145 | 1,122 | 1,129 | -28 | -2.4% | 8,700 |
| 2016/04/28 | 1,162 | 1,180 | 1,157 | 1,157 | -9 | -0.8% | 9,500 |
| 2016/04/27 | 1,161 | 1,169 | 1,160 | 1,166 | +1 | +0.1% | 2,600 |
| 2016/04/26 | 1,165 | 1,174 | 1,165 | 1,165 | +2 | +0.2% | 4,700 |
| 2016/04/25 | 1,169 | 1,173 | 1,163 | 1,163 | -9 | -0.8% | 3,700 |
| 2016/04/22 | 1,160 | 1,179 | 1,152 | 1,172 | +4 | +0.3% | 5,500 |
| 2016/04/21 | 1,167 | 1,180 | 1,167 | 1,168 | +7 | +0.6% | 2,800 |
2051～
2100
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
