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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 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 |
2351～
2400
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
