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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,260 | 1,267 | 1,258 | 1,267 | +9 | +0.7% | 11,300 |
| 2015/04/10 | 1,245 | 1,258 | 1,245 | 1,258 | +17 | +1.4% | 2,400 |
| 2015/04/09 | 1,255 | 1,255 | 1,240 | 1,241 | -3 | -0.2% | 5,800 |
| 2015/04/08 | 1,250 | 1,259 | 1,240 | 1,244 | -3 | -0.2% | 14,600 |
| 2015/04/07 | 1,250 | 1,270 | 1,236 | 1,247 | +13 | +1.1% | 21,400 |
| 2015/04/06 | 1,220 | 1,234 | 1,220 | 1,234 | +21 | +1.7% | 11,600 |
| 2015/04/03 | 1,216 | 1,228 | 1,213 | 1,213 | +2 | +0.2% | 18,900 |
| 2015/04/02 | 1,187 | 1,220 | 1,187 | 1,211 | +29 | +2.5% | 25,200 |
| 2015/04/01 | 1,191 | 1,197 | 1,172 | 1,182 | +26 | +2.2% | 21,200 |
| 2015/03/31 | 1,149 | 1,167 | 1,140 | 1,156 | +21 | +1.9% | 12,400 |
| 2015/03/30 | 1,128 | 1,137 | 1,126 | 1,135 | +9 | +0.8% | 6,700 |
| 2015/03/27 | 1,131 | 1,140 | 1,111 | 1,126 | -14 | -1.2% | 8,700 |
| 2015/03/26 | 1,150 | 1,155 | 1,140 | 1,140 | -10 | -0.9% | 10,500 |
| 2015/03/25 | 1,161 | 1,161 | 1,146 | 1,150 | +1 | +0.1% | 5,000 |
| 2015/03/24 | 1,170 | 1,176 | 1,142 | 1,149 | -21 | -1.8% | 12,300 |
| 2015/03/23 | 1,140 | 1,170 | 1,134 | 1,170 | +30 | +2.6% | 12,100 |
| 2015/03/20 | 1,128 | 1,140 | 1,114 | 1,140 | +25 | +2.2% | 8,700 |
| 2015/03/19 | 1,092 | 1,119 | 1,092 | 1,115 | +30 | +2.8% | 9,500 |
| 2015/03/18 | 1,083 | 1,099 | 1,083 | 1,085 | -4 | -0.4% | 5,400 |
| 2015/03/17 | 1,086 | 1,092 | 1,072 | 1,089 | +18 | +1.7% | 8,900 |
| 2015/03/16 | 1,128 | 1,135 | 1,061 | 1,071 | -57 | -5.1% | 33,200 |
| 2015/03/13 | 1,138 | 1,149 | 1,107 | 1,128 | ±0 | ±0% | 16,200 |
| 2015/03/12 | 1,115 | 1,154 | 1,086 | 1,128 | +29 | +2.6% | 20,100 |
| 2015/03/11 | 1,054 | 1,115 | 1,050 | 1,099 | +45 | +4.3% | 16,000 |
| 2015/03/10 | 1,044 | 1,066 | 1,044 | 1,054 | +13 | +1.2% | 10,800 |
| 2015/03/09 | 1,051 | 1,068 | 1,041 | 1,041 | -6 | -0.6% | 18,700 |
| 2015/03/06 | 1,039 | 1,050 | 1,020 | 1,047 | +8 | +0.8% | 14,700 |
| 2015/03/05 | 1,044 | 1,047 | 1,035 | 1,039 | -3 | -0.3% | 3,700 |
| 2015/03/04 | 1,040 | 1,052 | 1,035 | 1,042 | +5 | +0.5% | 4,100 |
| 2015/03/03 | 1,050 | 1,058 | 1,035 | 1,037 | -10 | -1% | 7,400 |
| 2015/03/02 | 1,055 | 1,055 | 1,041 | 1,047 | +3 | +0.3% | 10,900 |
| 2015/02/27 | 1,044 | 1,076 | 1,030 | 1,044 | +17 | +1.7% | 13,400 |
| 2015/02/26 | 1,036 | 1,045 | 1,026 | 1,027 | +4 | +0.4% | 7,100 |
| 2015/02/25 | 1,025 | 1,027 | 1,023 | 1,023 | -1 | -0.1% | 2,800 |
| 2015/02/24 | 1,040 | 1,040 | 1,021 | 1,024 | ±0 | ±0% | 7,100 |
| 2015/02/23 | 1,005 | 1,024 | 1,003 | 1,024 | +15 | +1.5% | 6,300 |
| 2015/02/20 | 1,011 | 1,022 | 993 | 1,009 | -2 | -0.2% | 19,700 |
| 2015/02/19 | 1,027 | 1,028 | 1,011 | 1,011 | -21 | -2% | 10,600 |
| 2015/02/18 | 1,043 | 1,045 | 1,021 | 1,032 | -11 | -1.1% | 3,700 |
| 2015/02/17 | 1,021 | 1,043 | 1,017 | 1,043 | -7 | -0.7% | 9,600 |
| 2015/02/16 | 1,039 | 1,050 | 1,004 | 1,050 | -5 | -0.5% | 10,500 |
| 2015/02/13 | 1,053 | 1,058 | 1,045 | 1,055 | +5 | +0.5% | 6,900 |
| 2015/02/12 | 1,046 | 1,065 | 1,020 | 1,050 | +4 | +0.4% | 16,700 |
| 2015/02/10 | 1,038 | 1,050 | 1,037 | 1,046 | +13 | +1.3% | 15,100 |
| 2015/02/09 | 1,016 | 1,055 | 1,016 | 1,033 | +22 | +2.2% | 19,000 |
| 2015/02/06 | 1,022 | 1,030 | 1,001 | 1,011 | +22 | +2.2% | 26,200 |
| 2015/02/05 | 982 | 992 | 978 | 989 | -3 | -0.3% | 13,900 |
| 2015/02/04 | 987 | 992 | 972 | 992 | +20 | +2.1% | 17,400 |
| 2015/02/03 | 973 | 991 | 972 | 972 | +7 | +0.7% | 17,300 |
| 2015/02/02 | 945 | 965 | 942 | 965 | +20 | +2.1% | 8,100 |
2351～
2400
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
