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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,403 | 1,442 | 1,403 | 1,441 | +47 | +3.4% | 24,200 |
| 2015/11/20 | 1,400 | 1,400 | 1,391 | 1,394 | +2 | +0.1% | 3,900 |
| 2015/11/19 | 1,386 | 1,404 | 1,386 | 1,392 | +16 | +1.2% | 5,000 |
| 2015/11/18 | 1,380 | 1,381 | 1,376 | 1,376 | -4 | -0.3% | 2,000 |
| 2015/11/17 | 1,380 | 1,380 | 1,380 | 1,380 | +11 | +0.8% | 500 |
| 2015/11/16 | 1,371 | 1,389 | 1,369 | 1,369 | -2 | -0.1% | 5,200 |
| 2015/11/13 | 1,396 | 1,397 | 1,371 | 1,371 | -25 | -1.8% | 3,100 |
| 2015/11/12 | 1,400 | 1,404 | 1,394 | 1,396 | +2 | +0.1% | 2,600 |
| 2015/11/11 | 1,379 | 1,394 | 1,372 | 1,394 | +11 | +0.8% | 3,100 |
| 2015/11/10 | 1,369 | 1,389 | 1,369 | 1,383 | +3 | +0.2% | 3,400 |
| 2015/11/09 | 1,400 | 1,404 | 1,373 | 1,380 | -10 | -0.7% | 8,200 |
| 2015/11/06 | 1,389 | 1,398 | 1,388 | 1,390 | +15 | +1.1% | 2,300 |
| 2015/11/05 | 1,400 | 1,400 | 1,372 | 1,375 | -13 | -0.9% | 5,800 |
| 2015/11/04 | 1,400 | 1,400 | 1,386 | 1,388 | +3 | +0.2% | 3,700 |
| 2015/11/02 | 1,391 | 1,391 | 1,385 | 1,385 | ±0 | ±0% | 3,700 |
| 2015/10/30 | 1,390 | 1,400 | 1,379 | 1,385 | -5 | -0.4% | 3,700 |
| 2015/10/29 | 1,370 | 1,400 | 1,370 | 1,390 | +21 | +1.5% | 11,400 |
| 2015/10/28 | 1,363 | 1,370 | 1,354 | 1,369 | +6 | +0.4% | 4,000 |
| 2015/10/27 | 1,360 | 1,363 | 1,351 | 1,363 | +3 | +0.2% | 5,000 |
| 2015/10/26 | 1,364 | 1,365 | 1,353 | 1,360 | +11 | +0.8% | 5,500 |
| 2015/10/23 | 1,360 | 1,360 | 1,344 | 1,349 | -15 | -1.1% | 3,100 |
| 2015/10/22 | 1,364 | 1,364 | 1,347 | 1,364 | +14 | +1% | 3,100 |
| 2015/10/21 | 1,350 | 1,352 | 1,340 | 1,350 | -2 | -0.1% | 2,400 |
| 2015/10/20 | 1,350 | 1,355 | 1,350 | 1,352 | +3 | +0.2% | 1,900 |
| 2015/10/19 | 1,342 | 1,350 | 1,340 | 1,349 | -8 | -0.6% | 4,600 |
| 2015/10/16 | 1,363 | 1,363 | 1,340 | 1,357 | +17 | +1.3% | 2,600 |
| 2015/10/15 | 1,323 | 1,341 | 1,322 | 1,340 | +18 | +1.4% | 3,100 |
| 2015/10/14 | 1,369 | 1,369 | 1,322 | 1,322 | -42 | -3.1% | 2,800 |
| 2015/10/13 | 1,360 | 1,369 | 1,338 | 1,364 | +22 | +1.6% | 3,900 |
| 2015/10/09 | 1,357 | 1,358 | 1,337 | 1,342 | -12 | -0.9% | 3,700 |
| 2015/10/08 | 1,359 | 1,359 | 1,325 | 1,354 | +4 | +0.3% | 4,500 |
| 2015/10/07 | 1,369 | 1,369 | 1,335 | 1,350 | ±0 | ±0% | 2,400 |
| 2015/10/06 | 1,370 | 1,370 | 1,346 | 1,350 | +15 | +1.1% | 4,500 |
| 2015/10/05 | 1,300 | 1,360 | 1,300 | 1,335 | +47 | +3.6% | 8,700 |
| 2015/10/02 | 1,285 | 1,288 | 1,275 | 1,288 | +3 | +0.2% | 1,700 |
| 2015/10/01 | 1,261 | 1,285 | 1,255 | 1,285 | +30 | +2.4% | 2,400 |
| 2015/09/30 | 1,225 | 1,255 | 1,225 | 1,255 | +30 | +2.4% | 2,800 |
| 2015/09/29 | 1,229 | 1,253 | 1,223 | 1,225 | -10 | -0.8% | 1,800 |
| 2015/09/28 | 1,223 | 1,237 | 1,223 | 1,235 | -8 | -0.6% | 3,900 |
| 2015/09/25 | 1,261 | 1,266 | 1,243 | 1,243 | -17 | -1.3% | 3,400 |
| 2015/09/24 | 1,285 | 1,285 | 1,256 | 1,260 | -25 | -1.9% | 5,800 |
| 2015/09/18 | 1,282 | 1,285 | 1,280 | 1,285 | +12 | +0.9% | 1,200 |
| 2015/09/17 | 1,286 | 1,286 | 1,267 | 1,273 | +7 | +0.6% | 3,100 |
| 2015/09/16 | 1,290 | 1,290 | 1,264 | 1,266 | +3 | +0.2% | 3,500 |
| 2015/09/15 | 1,280 | 1,299 | 1,263 | 1,263 | +3 | +0.2% | 3,600 |
| 2015/09/14 | 1,274 | 1,305 | 1,260 | 1,260 | -39 | -3% | 6,200 |
| 2015/09/11 | 1,235 | 1,299 | 1,235 | 1,299 | +50 | +4% | 5,400 |
| 2015/09/10 | 1,224 | 1,249 | 1,210 | 1,249 | +3 | +0.2% | 5,700 |
| 2015/09/09 | 1,236 | 1,255 | 1,211 | 1,246 | +57 | +4.8% | 7,900 |
| 2015/09/08 | 1,200 | 1,240 | 1,171 | 1,189 | -12 | -1% | 10,000 |
2201～
2250
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
