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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,213 | 1,240 | 1,200 | 1,201 | -72 | -5.7% | 8,500 |
| 2015/09/04 | 1,321 | 1,321 | 1,200 | 1,273 | -55 | -4.1% | 12,000 |
| 2015/09/03 | 1,360 | 1,362 | 1,276 | 1,328 | +101 | +8.2% | 33,600 |
| 2015/09/02 | 1,128 | 1,227 | 1,128 | 1,227 | +39 | +3.3% | 6,000 |
| 2015/09/01 | 1,230 | 1,230 | 1,185 | 1,188 | -23 | -1.9% | 3,200 |
| 2015/08/31 | 1,222 | 1,222 | 1,190 | 1,211 | -10 | -0.8% | 4,000 |
| 2015/08/28 | 1,233 | 1,255 | 1,221 | 1,221 | +18 | +1.5% | 4,100 |
| 2015/08/27 | 1,161 | 1,204 | 1,161 | 1,203 | +43 | +3.7% | 3,400 |
| 2015/08/26 | 1,080 | 1,169 | 1,080 | 1,160 | +80 | +7.4% | 9,100 |
| 2015/08/25 | 1,050 | 1,171 | 1,005 | 1,080 | -67 | -5.8% | 24,400 |
| 2015/08/24 | 1,239 | 1,258 | 1,147 | 1,147 | -141 | -10.9% | 19,400 |
| 2015/08/21 | 1,305 | 1,330 | 1,284 | 1,288 | -77 | -5.6% | 9,100 |
| 2015/08/20 | 1,385 | 1,385 | 1,362 | 1,365 | -21 | -1.5% | 2,500 |
| 2015/08/19 | 1,370 | 1,386 | 1,346 | 1,386 | +15 | +1.1% | 2,800 |
| 2015/08/18 | 1,359 | 1,386 | 1,359 | 1,371 | -2 | -0.1% | 2,600 |
| 2015/08/17 | 1,367 | 1,373 | 1,367 | 1,373 | +6 | +0.4% | 3,200 |
| 2015/08/14 | 1,349 | 1,390 | 1,349 | 1,367 | +18 | +1.3% | 2,700 |
| 2015/08/13 | 1,368 | 1,370 | 1,349 | 1,349 | -20 | -1.5% | 2,900 |
| 2015/08/12 | 1,368 | 1,369 | 1,345 | 1,369 | ±0 | ±0% | 3,400 |
| 2015/08/11 | 1,337 | 1,369 | 1,337 | 1,369 | +15 | +1.1% | 4,200 |
| 2015/08/10 | 1,353 | 1,375 | 1,351 | 1,354 | +1 | +0.1% | 7,000 |
| 2015/08/07 | 1,373 | 1,374 | 1,351 | 1,353 | -19 | -1.4% | 4,200 |
| 2015/08/06 | 1,386 | 1,386 | 1,366 | 1,372 | -14 | -1% | 8,900 |
| 2015/08/05 | 1,385 | 1,389 | 1,379 | 1,386 | +17 | +1.2% | 10,800 |
| 2015/08/04 | 1,345 | 1,369 | 1,345 | 1,369 | +24 | +1.8% | 10,100 |
| 2015/08/03 | 1,335 | 1,345 | 1,330 | 1,345 | +5 | +0.4% | 7,700 |
| 2015/07/31 | 1,346 | 1,350 | 1,340 | 1,340 | -11 | -0.8% | 9,200 |
| 2015/07/30 | 1,361 | 1,361 | 1,350 | 1,351 | -10 | -0.7% | 13,900 |
| 2015/07/29 | 1,365 | 1,375 | 1,361 | 1,361 | -25 | -1.8% | 30,400 |
| 2015/07/28 | 1,394 | 1,395 | 1,378 | 1,386 | -17 | -1.2% | 28,700 |
| 2015/07/27 | 1,396 | 1,408 | 1,395 | 1,403 | +8 | +0.6% | 18,900 |
| 2015/07/24 | 1,400 | 1,405 | 1,394 | 1,395 | -14 | -1% | 17,400 |
| 2015/07/23 | 1,415 | 1,422 | 1,399 | 1,409 | -7 | -0.5% | 16,800 |
| 2015/07/22 | 1,414 | 1,423 | 1,410 | 1,416 | -4 | -0.3% | 12,400 |
| 2015/07/21 | 1,419 | 1,424 | 1,415 | 1,420 | +1 | +0.1% | 11,100 |
| 2015/07/17 | 1,430 | 1,430 | 1,399 | 1,419 | -15 | -1% | 15,600 |
| 2015/07/16 | 1,439 | 1,439 | 1,433 | 1,434 | -6 | -0.4% | 6,500 |
| 2015/07/15 | 1,440 | 1,443 | 1,433 | 1,440 | ±0 | ±0% | 10,000 |
| 2015/07/14 | 1,436 | 1,450 | 1,435 | 1,440 | +1 | +0.1% | 21,900 |
| 2015/07/13 | 1,420 | 1,439 | 1,411 | 1,439 | +19 | +1.3% | 10,600 |
| 2015/07/10 | 1,426 | 1,429 | 1,420 | 1,420 | -6 | -0.4% | 7,600 |
| 2015/07/09 | 1,406 | 1,428 | 1,350 | 1,426 | -34 | -2.3% | 34,700 |
| 2015/07/08 | 1,485 | 1,487 | 1,428 | 1,460 | -30 | -2% | 16,800 |
| 2015/07/07 | 1,470 | 1,493 | 1,465 | 1,490 | +32 | +2.2% | 15,400 |
| 2015/07/06 | 1,455 | 1,474 | 1,455 | 1,458 | -17 | -1.2% | 15,200 |
| 2015/07/03 | 1,462 | 1,480 | 1,462 | 1,475 | +14 | +1% | 13,100 |
| 2015/07/02 | 1,448 | 1,508 | 1,448 | 1,461 | +18 | +1.2% | 30,700 |
| 2015/07/01 | 1,413 | 1,450 | 1,413 | 1,443 | +28 | +2% | 14,800 |
| 2015/06/30 | 1,404 | 1,425 | 1,404 | 1,415 | -12 | -0.8% | 10,200 |
| 2015/06/29 | 1,401 | 1,441 | 1,401 | 1,427 | -36 | -2.5% | 23,600 |
2251～
2300
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
