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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/26 | 1,447 | 1,474 | 1,447 | 1,463 | +17 | +1.2% | 17,900 |
| 2015/06/25 | 1,444 | 1,446 | 1,438 | 1,446 | +2 | +0.1% | 7,100 |
| 2015/06/24 | 1,450 | 1,450 | 1,425 | 1,444 | -24 | -1.6% | 10,600 |
| 2015/06/23 | 1,432 | 1,468 | 1,430 | 1,468 | +28 | +1.9% | 8,100 |
| 2015/06/22 | 1,425 | 1,440 | 1,425 | 1,440 | +2 | +0.1% | 5,600 |
| 2015/06/19 | 1,427 | 1,445 | 1,427 | 1,438 | +12 | +0.8% | 3,000 |
| 2015/06/18 | 1,439 | 1,439 | 1,426 | 1,426 | -14 | -1% | 3,000 |
| 2015/06/17 | 1,442 | 1,458 | 1,431 | 1,440 | -14 | -1% | 6,800 |
| 2015/06/16 | 1,466 | 1,470 | 1,454 | 1,454 | -6 | -0.4% | 13,500 |
| 2015/06/15 | 1,450 | 1,475 | 1,434 | 1,460 | +26 | +1.8% | 10,200 |
| 2015/06/12 | 1,434 | 1,485 | 1,400 | 1,434 | +11 | +0.8% | 12,900 |
| 2015/06/11 | 1,460 | 1,461 | 1,385 | 1,423 | -15 | -1% | 16,800 |
| 2015/06/10 | 1,440 | 1,456 | 1,435 | 1,438 | +1 | +0.1% | 28,900 |
| 2015/06/09 | 1,440 | 1,443 | 1,423 | 1,437 | +1 | +0.1% | 6,300 |
| 2015/06/08 | 1,430 | 1,436 | 1,410 | 1,436 | +38 | +2.7% | 16,300 |
| 2015/06/05 | 1,367 | 1,398 | 1,366 | 1,398 | +26 | +1.9% | 4,400 |
| 2015/06/04 | 1,368 | 1,375 | 1,363 | 1,372 | -3 | -0.2% | 2,700 |
| 2015/06/03 | 1,361 | 1,381 | 1,347 | 1,375 | +14 | +1% | 6,900 |
| 2015/06/02 | 1,385 | 1,390 | 1,337 | 1,361 | -24 | -1.7% | 8,700 |
| 2015/06/01 | 1,390 | 1,407 | 1,372 | 1,385 | -25 | -1.8% | 4,600 |
2401～
2450
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
