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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,601 | 1,601 | 1,560 | 1,589 | -12 | -0.7% | 5,600 |
| 2017/12/13 | 1,588 | 1,601 | 1,519 | 1,601 | +53 | +3.4% | 17,400 |
| 2017/12/12 | 1,563 | 1,565 | 1,500 | 1,548 | -10 | -0.6% | 9,200 |
| 2017/12/11 | 1,574 | 1,574 | 1,550 | 1,558 | -16 | -1% | 3,100 |
| 2017/12/08 | 1,580 | 1,580 | 1,532 | 1,574 | +20 | +1.3% | 3,500 |
| 2017/12/07 | 1,586 | 1,591 | 1,530 | 1,554 | +4 | +0.3% | 3,400 |
| 2017/12/06 | 1,590 | 1,590 | 1,550 | 1,550 | -37 | -2.3% | 3,400 |
| 2017/12/05 | 1,611 | 1,620 | 1,567 | 1,587 | -24 | -1.5% | 7,000 |
| 2017/12/04 | 1,623 | 1,625 | 1,575 | 1,611 | +14 | +0.9% | 10,800 |
| 2017/12/01 | 1,600 | 1,619 | 1,596 | 1,597 | -2 | -0.1% | 11,900 |
| 2017/11/30 | 1,580 | 1,599 | 1,570 | 1,599 | +31 | +2% | 9,900 |
| 2017/11/29 | 1,560 | 1,594 | 1,560 | 1,568 | +3 | +0.2% | 6,300 |
| 2017/11/28 | 1,550 | 1,597 | 1,550 | 1,565 | +16 | +1% | 6,000 |
| 2017/11/27 | 1,548 | 1,552 | 1,533 | 1,549 | +24 | +1.6% | 6,800 |
| 2017/11/24 | 1,512 | 1,531 | 1,511 | 1,525 | +9 | +0.6% | 5,000 |
| 2017/11/22 | 1,500 | 1,516 | 1,481 | 1,516 | +26 | +1.7% | 7,900 |
| 2017/11/21 | 1,450 | 1,500 | 1,450 | 1,490 | +40 | +2.8% | 7,400 |
| 2017/11/20 | 1,448 | 1,450 | 1,431 | 1,450 | +2 | +0.1% | 4,300 |
| 2017/11/17 | 1,430 | 1,450 | 1,415 | 1,448 | +48 | +3.4% | 4,200 |
| 2017/11/16 | 1,374 | 1,430 | 1,374 | 1,400 | +20 | +1.4% | 4,200 |
| 2017/11/15 | 1,427 | 1,427 | 1,370 | 1,380 | -70 | -4.8% | 10,200 |
| 2017/11/14 | 1,457 | 1,459 | 1,450 | 1,450 | -19 | -1.3% | 3,000 |
| 2017/11/13 | 1,450 | 1,470 | 1,450 | 1,469 | +22 | +1.5% | 2,100 |
| 2017/11/10 | 1,444 | 1,450 | 1,435 | 1,447 | +1 | +0.1% | 2,000 |
| 2017/11/09 | 1,450 | 1,453 | 1,427 | 1,446 | -4 | -0.3% | 4,000 |
| 2017/11/08 | 1,454 | 1,473 | 1,440 | 1,450 | +10 | +0.7% | 7,700 |
| 2017/11/07 | 1,400 | 1,440 | 1,400 | 1,440 | +52 | +3.7% | 10,400 |
| 2017/11/06 | 1,377 | 1,389 | 1,377 | 1,388 | +11 | +0.8% | 2,100 |
| 2017/11/02 | 1,383 | 1,389 | 1,358 | 1,377 | -6 | -0.4% | 5,800 |
| 2017/11/01 | 1,395 | 1,395 | 1,383 | 1,383 | -14 | -1% | 3,000 |
| 2017/10/31 | 1,387 | 1,399 | 1,382 | 1,397 | +10 | +0.7% | 7,800 |
| 2017/10/30 | 1,360 | 1,405 | 1,360 | 1,387 | +32 | +2.4% | 12,000 |
| 2017/10/27 | 1,359 | 1,360 | 1,346 | 1,355 | +7 | +0.5% | 4,700 |
| 2017/10/26 | 1,347 | 1,362 | 1,342 | 1,348 | +2 | +0.1% | 5,300 |
| 2017/10/25 | 1,340 | 1,346 | 1,340 | 1,346 | +6 | +0.4% | 3,300 |
| 2017/10/24 | 1,337 | 1,340 | 1,337 | 1,340 | +4 | +0.3% | 300 |
| 2017/10/23 | 1,342 | 1,345 | 1,336 | 1,336 | -7 | -0.5% | 4,700 |
| 2017/10/20 | 1,333 | 1,343 | 1,331 | 1,343 | +2 | +0.1% | 2,600 |
| 2017/10/19 | 1,343 | 1,343 | 1,340 | 1,341 | -1 | -0.1% | 2,900 |
| 2017/10/18 | 1,347 | 1,347 | 1,332 | 1,342 | +7 | +0.5% | 2,900 |
| 2017/10/17 | 1,335 | 1,343 | 1,335 | 1,335 | ±0 | ±0% | 2,900 |
| 2017/10/16 | 1,332 | 1,335 | 1,331 | 1,335 | +5 | +0.4% | 6,300 |
| 2017/10/13 | 1,325 | 1,331 | 1,325 | 1,330 | +7 | +0.5% | 7,000 |
| 2017/10/12 | 1,328 | 1,329 | 1,323 | 1,323 | -5 | -0.4% | 3,000 |
| 2017/10/11 | 1,328 | 1,328 | 1,325 | 1,328 | +3 | +0.2% | 3,800 |
| 2017/10/10 | 1,320 | 1,326 | 1,312 | 1,325 | +10 | +0.8% | 4,600 |
| 2017/10/06 | 1,307 | 1,315 | 1,306 | 1,315 | +4 | +0.3% | 1,900 |
| 2017/10/05 | 1,313 | 1,313 | 1,311 | 1,311 | -11 | -0.8% | 1,200 |
| 2017/10/04 | 1,323 | 1,323 | 1,308 | 1,322 | +2 | +0.2% | 4,400 |
| 2017/10/03 | 1,321 | 1,323 | 1,315 | 1,320 | -1 | -0.1% | 2,000 |
1801～
1850
件表示中 / 3692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 | +8.3% | -5.7% | 2.34% | 10.61倍 | 0.56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 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 99.63倍 | 4.89倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| はるやま | 64,600円 | +0.2% | -36.3% | 2.40% | 34.71倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハチバン | 340,500円 | +4.7% | -9.3% | 0.59% | 35.37倍 | 2.73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 |
| ウイルプラスＨ | 100,200円 | +85.0% | +59.6% | 4.50% | 6.36倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
