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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 1,164 | 1,164 | 1,128 | 1,138 | -16 | -1.4% | 9,500 |
| 2016/08/17 | 1,155 | 1,161 | 1,151 | 1,154 | -12 | -1% | 4,600 |
| 2016/08/16 | 1,161 | 1,176 | 1,160 | 1,166 | +5 | +0.4% | 8,800 |
| 2016/08/15 | 1,173 | 1,174 | 1,161 | 1,161 | -12 | -1% | 2,400 |
| 2016/08/12 | 1,166 | 1,173 | 1,166 | 1,173 | +30 | +2.6% | 2,600 |
| 2016/08/10 | 1,175 | 1,175 | 1,141 | 1,143 | -32 | -2.7% | 6,600 |
| 2016/08/09 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 100 |
| 2016/08/08 | 1,168 | 1,184 | 1,163 | 1,165 | -3 | -0.3% | 4,200 |
| 2016/08/05 | 1,171 | 1,171 | 1,166 | 1,168 | ±0 | ±0% | 3,600 |
| 2016/08/04 | 1,171 | 1,172 | 1,165 | 1,168 | -3 | -0.3% | 1,800 |
| 2016/08/03 | 1,172 | 1,172 | 1,171 | 1,171 | -8 | -0.7% | 1,200 |
| 2016/08/02 | 1,171 | 1,184 | 1,167 | 1,179 | +10 | +0.9% | 5,200 |
| 2016/08/01 | 1,175 | 1,179 | 1,160 | 1,169 | -6 | -0.5% | 8,100 |
| 2016/07/29 | 1,184 | 1,184 | 1,169 | 1,175 | +6 | +0.5% | 3,100 |
| 2016/07/28 | 1,186 | 1,187 | 1,167 | 1,169 | ±0 | ±0% | 4,900 |
| 2016/07/27 | 1,177 | 1,177 | 1,169 | 1,169 | -38 | -3.1% | 18,000 |
| 2016/07/26 | 1,194 | 1,207 | 1,180 | 1,207 | +12 | +1% | 19,100 |
| 2016/07/25 | 1,191 | 1,198 | 1,185 | 1,195 | +4 | +0.3% | 11,600 |
| 2016/07/22 | 1,189 | 1,195 | 1,171 | 1,191 | -21 | -1.7% | 13,900 |
| 2016/07/21 | 1,210 | 1,216 | 1,204 | 1,212 | +1 | +0.1% | 3,700 |
| 2016/07/20 | 1,213 | 1,216 | 1,206 | 1,211 | +2 | +0.2% | 4,700 |
| 2016/07/19 | 1,209 | 1,212 | 1,202 | 1,209 | ±0 | ±0% | 13,900 |
| 2016/07/15 | 1,203 | 1,214 | 1,203 | 1,209 | +7 | +0.6% | 4,900 |
| 2016/07/14 | 1,202 | 1,205 | 1,197 | 1,202 | +5 | +0.4% | 4,300 |
| 2016/07/13 | 1,209 | 1,209 | 1,195 | 1,197 | -16 | -1.3% | 9,400 |
| 2016/07/12 | 1,213 | 1,216 | 1,211 | 1,213 | +1 | +0.1% | 4,400 |
| 2016/07/11 | 1,200 | 1,213 | 1,200 | 1,212 | +20 | +1.7% | 6,300 |
| 2016/07/08 | 1,195 | 1,205 | 1,192 | 1,192 | -7 | -0.6% | 6,100 |
| 2016/07/07 | 1,186 | 1,200 | 1,186 | 1,199 | +13 | +1.1% | 3,300 |
| 2016/07/06 | 1,188 | 1,196 | 1,182 | 1,186 | -5 | -0.4% | 5,500 |
| 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 |
2151～
2200
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
