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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,300 | 1,315 | 1,266 | 1,301 | -27 | -2% | 15,000 |
| 2016/01/07 | 1,344 | 1,349 | 1,321 | 1,328 | -32 | -2.4% | 9,300 |
| 2016/01/06 | 1,375 | 1,379 | 1,358 | 1,360 | -23 | -1.7% | 8,800 |
| 2016/01/05 | 1,381 | 1,388 | 1,371 | 1,383 | -16 | -1.1% | 12,200 |
| 2016/01/04 | 1,402 | 1,402 | 1,396 | 1,399 | -3 | -0.2% | 11,200 |
| 2015/12/30 | 1,403 | 1,415 | 1,401 | 1,402 | -21 | -1.5% | 6,000 |
| 2015/12/29 | 1,403 | 1,423 | 1,403 | 1,423 | +29 | +2.1% | 3,000 |
| 2015/12/28 | 1,389 | 1,400 | 1,381 | 1,394 | ±0 | ±0% | 5,600 |
| 2015/12/25 | 1,416 | 1,416 | 1,371 | 1,394 | -7 | -0.5% | 7,900 |
| 2015/12/24 | 1,429 | 1,429 | 1,401 | 1,401 | -25 | -1.8% | 5,800 |
| 2015/12/22 | 1,426 | 1,426 | 1,420 | 1,426 | +11 | +0.8% | 1,900 |
| 2015/12/21 | 1,419 | 1,423 | 1,404 | 1,415 | -4 | -0.3% | 2,400 |
| 2015/12/18 | 1,414 | 1,427 | 1,409 | 1,419 | +19 | +1.4% | 4,100 |
| 2015/12/17 | 1,399 | 1,413 | 1,398 | 1,400 | +29 | +2.1% | 7,800 |
| 2015/12/16 | 1,413 | 1,413 | 1,370 | 1,371 | -12 | -0.9% | 8,500 |
| 2015/12/15 | 1,415 | 1,426 | 1,383 | 1,383 | -45 | -3.2% | 8,100 |
| 2015/12/14 | 1,398 | 1,429 | 1,381 | 1,428 | +49 | +3.6% | 19,500 |
| 2015/12/11 | 1,382 | 1,400 | 1,379 | 1,379 | -5 | -0.4% | 8,500 |
| 2015/12/10 | 1,421 | 1,429 | 1,381 | 1,384 | -38 | -2.7% | 9,300 |
| 2015/12/09 | 1,423 | 1,433 | 1,421 | 1,422 | -12 | -0.8% | 5,900 |
| 2015/12/08 | 1,446 | 1,446 | 1,432 | 1,434 | -4 | -0.3% | 3,500 |
| 2015/12/07 | 1,429 | 1,438 | 1,423 | 1,438 | +17 | +1.2% | 5,100 |
| 2015/12/04 | 1,446 | 1,446 | 1,410 | 1,421 | -33 | -2.3% | 8,200 |
| 2015/12/03 | 1,465 | 1,465 | 1,449 | 1,454 | -11 | -0.8% | 3,900 |
| 2015/12/02 | 1,469 | 1,469 | 1,459 | 1,465 | +6 | +0.4% | 4,500 |
| 2015/12/01 | 1,470 | 1,470 | 1,458 | 1,459 | -7 | -0.5% | 7,800 |
| 2015/11/30 | 1,468 | 1,470 | 1,457 | 1,466 | -4 | -0.3% | 8,700 |
| 2015/11/27 | 1,450 | 1,470 | 1,445 | 1,470 | +20 | +1.4% | 7,900 |
| 2015/11/26 | 1,440 | 1,457 | 1,440 | 1,450 | +10 | +0.7% | 5,900 |
| 2015/11/25 | 1,449 | 1,460 | 1,431 | 1,440 | -1 | -0.1% | 13,400 |
| 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 |
2301～
2350
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
