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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,266 | 1,266 | 1,254 | 1,260 | -6 | -0.5% | 3,600 |
| 2017/08/14 | 1,277 | 1,277 | 1,251 | 1,266 | -11 | -0.9% | 5,200 |
| 2017/08/10 | 1,282 | 1,282 | 1,266 | 1,277 | +4 | +0.3% | 2,600 |
| 2017/08/09 | 1,283 | 1,283 | 1,263 | 1,273 | -11 | -0.9% | 6,600 |
| 2017/08/08 | 1,281 | 1,286 | 1,278 | 1,284 | -1 | -0.1% | 1,800 |
| 2017/08/07 | 1,282 | 1,285 | 1,282 | 1,285 | +1 | +0.1% | 2,100 |
| 2017/08/04 | 1,286 | 1,288 | 1,284 | 1,284 | -4 | -0.3% | 1,400 |
| 2017/08/03 | 1,292 | 1,292 | 1,283 | 1,288 | -9 | -0.7% | 9,300 |
| 2017/08/02 | 1,294 | 1,298 | 1,289 | 1,297 | +4 | +0.3% | 3,700 |
| 2017/08/01 | 1,285 | 1,299 | 1,281 | 1,293 | +6 | +0.5% | 4,800 |
| 2017/07/31 | 1,300 | 1,300 | 1,285 | 1,287 | -17 | -1.3% | 3,700 |
| 2017/07/28 | 1,290 | 1,316 | 1,286 | 1,304 | +9 | +0.7% | 7,100 |
| 2017/07/27 | 1,290 | 1,309 | 1,286 | 1,295 | -44 | -3.3% | 33,000 |
| 2017/07/26 | 1,325 | 1,346 | 1,325 | 1,339 | +10 | +0.8% | 26,900 |
| 2017/07/25 | 1,322 | 1,333 | 1,322 | 1,329 | +9 | +0.7% | 12,100 |
| 2017/07/24 | 1,318 | 1,322 | 1,317 | 1,320 | ±0 | ±0% | 7,300 |
| 2017/07/21 | 1,321 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 5,200 |
| 2017/07/20 | 1,316 | 1,320 | 1,315 | 1,320 | +2 | +0.2% | 4,900 |
| 2017/07/19 | 1,318 | 1,320 | 1,315 | 1,318 | +1 | +0.1% | 4,200 |
| 2017/07/18 | 1,320 | 1,320 | 1,317 | 1,317 | -3 | -0.2% | 8,900 |
| 2017/07/14 | 1,319 | 1,320 | 1,317 | 1,320 | +1 | +0.1% | 8,000 |
| 2017/07/13 | 1,318 | 1,320 | 1,317 | 1,319 | -1 | -0.1% | 4,800 |
| 2017/07/12 | 1,320 | 1,322 | 1,319 | 1,320 | ±0 | ±0% | 7,600 |
| 2017/07/11 | 1,321 | 1,322 | 1,319 | 1,320 | +1 | +0.1% | 8,200 |
| 2017/07/10 | 1,319 | 1,321 | 1,319 | 1,319 | ±0 | ±0% | 7,200 |
| 2017/07/07 | 1,318 | 1,319 | 1,314 | 1,319 | ±0 | ±0% | 7,900 |
| 2017/07/06 | 1,317 | 1,320 | 1,315 | 1,319 | -1 | -0.1% | 3,400 |
| 2017/07/05 | 1,320 | 1,320 | 1,313 | 1,320 | ±0 | ±0% | 4,700 |
| 2017/07/04 | 1,314 | 1,320 | 1,312 | 1,320 | ±0 | ±0% | 7,000 |
| 2017/07/03 | 1,314 | 1,320 | 1,314 | 1,320 | +10 | +0.8% | 3,800 |
| 2017/06/30 | 1,320 | 1,322 | 1,310 | 1,310 | -10 | -0.8% | 11,600 |
| 2017/06/29 | 1,320 | 1,329 | 1,319 | 1,320 | ±0 | ±0% | 9,700 |
| 2017/06/28 | 1,321 | 1,325 | 1,317 | 1,320 | -2 | -0.2% | 9,400 |
| 2017/06/27 | 1,339 | 1,339 | 1,319 | 1,322 | +3 | +0.2% | 11,300 |
| 2017/06/26 | 1,317 | 1,320 | 1,315 | 1,319 | +2 | +0.2% | 4,300 |
| 2017/06/23 | 1,319 | 1,322 | 1,314 | 1,317 | -2 | -0.2% | 2,900 |
| 2017/06/22 | 1,308 | 1,320 | 1,308 | 1,319 | ±0 | ±0% | 3,500 |
| 2017/06/21 | 1,320 | 1,322 | 1,314 | 1,319 | ±0 | ±0% | 8,300 |
| 2017/06/20 | 1,318 | 1,320 | 1,303 | 1,319 | +1 | +0.1% | 5,000 |
| 2017/06/19 | 1,327 | 1,327 | 1,315 | 1,318 | -9 | -0.7% | 7,500 |
| 2017/06/16 | 1,325 | 1,330 | 1,319 | 1,327 | +8 | +0.6% | 800 |
| 2017/06/15 | 1,317 | 1,330 | 1,317 | 1,319 | -10 | -0.8% | 9,800 |
| 2017/06/14 | 1,320 | 1,334 | 1,311 | 1,329 | -28 | -2.1% | 15,800 |
| 2017/06/13 | 1,349 | 1,360 | 1,341 | 1,357 | +4 | +0.3% | 10,800 |
| 2017/06/12 | 1,351 | 1,366 | 1,339 | 1,353 | +9 | +0.7% | 11,700 |
| 2017/06/09 | 1,338 | 1,348 | 1,338 | 1,344 | +5 | +0.4% | 2,200 |
| 2017/06/08 | 1,339 | 1,340 | 1,322 | 1,339 | -3 | -0.2% | 4,100 |
| 2017/06/07 | 1,340 | 1,342 | 1,338 | 1,342 | +2 | +0.1% | 1,600 |
| 2017/06/06 | 1,351 | 1,351 | 1,340 | 1,340 | -11 | -0.8% | 3,500 |
| 2017/06/05 | 1,349 | 1,351 | 1,345 | 1,351 | +2 | +0.1% | 2,700 |
1951～
2000
件表示中 / 3759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 | 148,900円 | +8.3% | -5.7% | 2.28% | 10.90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 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
| 魁力屋 | 194,200円 | +14.1% | +13.6% | 1.18% | 17.70倍 | 2.22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 |
| ヒマラヤ | 87,500円 | +4.9% | +131.5% | 2.97% | 26.88倍 | 0.66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 |
| 大黒屋 | 6,000円 | +67.2% | - | 0.00% | 72.29倍 | 27.40倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
市場注目の銘柄
チャート関連のコラム
