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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 490 | 490 | 490 | 490 | +4 | +0.8% | 500 |
| 2010/08/04 | 495 | 495 | 486 | 486 | -2 | -0.4% | 3,100 |
| 2010/08/03 | 494 | 500 | 488 | 488 | -5 | -1% | 6,100 |
| 2010/08/02 | 502 | 504 | 493 | 493 | -3 | -0.6% | 1,000 |
| 2010/07/30 | 499 | 499 | 496 | 496 | ±0 | ±0% | 1,200 |
| 2010/07/29 | 502 | 502 | 496 | 496 | +1 | +0.2% | 700 |
| 2010/07/28 | 492 | 502 | 486 | 495 | -34 | -6.4% | 15,500 |
| 2010/07/27 | 525 | 529 | 522 | 529 | +7 | +1.3% | 10,800 |
| 2010/07/26 | 526 | 526 | 520 | 522 | -4 | -0.8% | 3,700 |
| 2010/07/23 | 528 | 531 | 526 | 526 | -4 | -0.8% | 4,400 |
| 2010/07/22 | 529 | 532 | 529 | 530 | +2 | +0.4% | 3,200 |
| 2010/07/21 | 530 | 530 | 528 | 528 | -2 | -0.4% | 2,900 |
| 2010/07/20 | 530 | 530 | 527 | 530 | ±0 | ±0% | 3,100 |
| 2010/07/16 | 531 | 532 | 530 | 530 | -6 | -1.1% | 3,600 |
| 2010/07/15 | 536 | 536 | 531 | 536 | -2 | -0.4% | 6,100 |
| 2010/07/14 | 532 | 538 | 528 | 538 | +7 | +1.3% | 2,900 |
| 2010/07/13 | 533 | 533 | 528 | 531 | ±0 | ±0% | 3,700 |
| 2010/07/12 | 534 | 534 | 531 | 531 | -3 | -0.6% | 2,500 |
| 2010/07/09 | 535 | 540 | 534 | 534 | -1 | -0.2% | 2,100 |
| 2010/07/08 | 542 | 542 | 535 | 535 | -11 | -2% | 2,800 |
| 2010/07/07 | 533 | 546 | 532 | 546 | +14 | +2.6% | 3,300 |
| 2010/07/06 | 537 | 537 | 532 | 532 | -9 | -1.7% | 3,300 |
| 2010/07/05 | 537 | 544 | 537 | 541 | +10 | +1.9% | 1,600 |
| 2010/07/02 | 531 | 531 | 531 | 531 | +1 | +0.2% | 600 |
| 2010/07/01 | 530 | 531 | 525 | 530 | ±0 | ±0% | 3,000 |
| 2010/06/30 | 545 | 550 | 530 | 530 | -12 | -2.2% | 3,100 |
| 2010/06/29 | 545 | 545 | 542 | 542 | -4 | -0.7% | 200 |
| 2010/06/28 | 538 | 548 | 538 | 546 | +9 | +1.7% | 2,100 |
| 2010/06/25 | 540 | 540 | 537 | 537 | -4 | -0.7% | 1,600 |
| 2010/06/24 | 527 | 543 | 526 | 541 | +14 | +2.7% | 1,600 |
| 2010/06/23 | 537 | 537 | 527 | 527 | ±0 | ±0% | 1,100 |
| 2010/06/22 | 527 | 528 | 527 | 527 | +1 | +0.2% | 900 |
| 2010/06/21 | 525 | 528 | 525 | 526 | +1 | +0.2% | 1,600 |
| 2010/06/18 | 528 | 528 | 525 | 525 | -3 | -0.6% | 500 |
| 2010/06/17 | 527 | 528 | 527 | 528 | +1 | +0.2% | 1,200 |
| 2010/06/16 | 525 | 527 | 525 | 527 | ±0 | ±0% | 1,600 |
| 2010/06/15 | 523 | 527 | 520 | 527 | +1 | +0.2% | 9,100 |
| 2010/06/14 | 540 | 540 | 522 | 526 | ±0 | ±0% | 5,800 |
| 2010/06/11 | 524 | 535 | 524 | 526 | +4 | +0.8% | 3,400 |
| 2010/06/10 | 528 | 528 | 522 | 522 | -6 | -1.1% | 200 |
| 2010/06/09 | 522 | 528 | 519 | 528 | +6 | +1.1% | 2,900 |
| 2010/06/08 | 525 | 525 | 521 | 522 | -3 | -0.6% | 1,600 |
| 2010/06/07 | 524 | 525 | 522 | 525 | -6 | -1.1% | 3,600 |
| 2010/06/04 | 530 | 531 | 530 | 531 | +1 | +0.2% | 800 |
| 2010/06/03 | 536 | 536 | 530 | 530 | -5 | -0.9% | 400 |
| 2010/06/02 | 535 | 535 | 535 | 535 | -8 | -1.5% | 1,000 |
| 2010/06/01 | 542 | 543 | 542 | 543 | +1 | +0.2% | 2,700 |
| 2010/05/31 | 542 | 542 | 542 | 542 | +1 | +0.2% | 600 |
| 2010/05/28 | 535 | 541 | 535 | 541 | +7 | +1.3% | 900 |
| 2010/05/27 | 517 | 535 | 517 | 534 | +18 | +3.5% | 2,200 |
3501～
3550
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
