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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 1,185 | 1,194 | 1,164 | 1,180 | +19 | +1.6% | 12,200 |
| 2016/03/10 | 1,164 | 1,174 | 1,157 | 1,161 | +8 | +0.7% | 3,200 |
| 2016/03/09 | 1,157 | 1,160 | 1,151 | 1,153 | -5 | -0.4% | 5,300 |
| 2016/03/08 | 1,173 | 1,176 | 1,154 | 1,158 | -15 | -1.3% | 9,300 |
| 2016/03/07 | 1,152 | 1,173 | 1,150 | 1,173 | +26 | +2.3% | 5,100 |
| 2016/03/04 | 1,160 | 1,161 | 1,147 | 1,147 | +3 | +0.3% | 2,600 |
| 2016/03/03 | 1,160 | 1,160 | 1,141 | 1,144 | -13 | -1.1% | 1,200 |
| 2016/03/02 | 1,140 | 1,157 | 1,135 | 1,157 | +27 | +2.4% | 3,900 |
| 2016/03/01 | 1,122 | 1,130 | 1,116 | 1,130 | +9 | +0.8% | 5,800 |
| 2016/02/29 | 1,144 | 1,144 | 1,121 | 1,121 | ±0 | ±0% | 5,400 |
| 2016/02/26 | 1,135 | 1,135 | 1,121 | 1,121 | +1 | +0.1% | 7,900 |
| 2016/02/25 | 1,110 | 1,120 | 1,110 | 1,120 | +15 | +1.4% | 1,600 |
| 2016/02/24 | 1,113 | 1,125 | 1,104 | 1,105 | -11 | -1% | 4,500 |
| 2016/02/23 | 1,137 | 1,137 | 1,114 | 1,116 | ±0 | ±0% | 1,700 |
| 2016/02/22 | 1,103 | 1,130 | 1,103 | 1,116 | -9 | -0.8% | 7,200 |
| 2016/02/19 | 1,100 | 1,125 | 1,082 | 1,125 | +15 | +1.4% | 9,200 |
| 2016/02/18 | 1,092 | 1,124 | 1,090 | 1,110 | +35 | +3.3% | 4,000 |
| 2016/02/17 | 1,132 | 1,132 | 1,075 | 1,075 | -50 | -4.4% | 7,100 |
| 2016/02/16 | 1,119 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 1,200 |
| 2016/02/15 | 1,098 | 1,127 | 1,072 | 1,119 | +64 | +6.1% | 12,700 |
| 2016/02/12 | 1,066 | 1,098 | 1,055 | 1,055 | -74 | -6.6% | 8,800 |
| 2016/02/10 | 1,183 | 1,190 | 1,116 | 1,129 | -54 | -4.6% | 5,000 |
| 2016/02/09 | 1,210 | 1,211 | 1,182 | 1,183 | -61 | -4.9% | 4,500 |
| 2016/02/08 | 1,201 | 1,245 | 1,200 | 1,244 | +21 | +1.7% | 2,900 |
| 2016/02/05 | 1,224 | 1,230 | 1,216 | 1,223 | -14 | -1.1% | 4,900 |
| 2016/02/04 | 1,226 | 1,245 | 1,226 | 1,237 | -8 | -0.6% | 6,700 |
| 2016/02/03 | 1,253 | 1,253 | 1,222 | 1,245 | -14 | -1.1% | 4,700 |
| 2016/02/02 | 1,235 | 1,275 | 1,235 | 1,259 | +29 | +2.4% | 6,000 |
| 2016/02/01 | 1,228 | 1,230 | 1,219 | 1,230 | +37 | +3.1% | 9,800 |
| 2016/01/29 | 1,185 | 1,212 | 1,185 | 1,193 | +8 | +0.7% | 4,800 |
| 2016/01/28 | 1,183 | 1,197 | 1,182 | 1,185 | -8 | -0.7% | 3,500 |
| 2016/01/27 | 1,200 | 1,202 | 1,186 | 1,193 | -23 | -1.9% | 10,100 |
| 2016/01/26 | 1,207 | 1,235 | 1,200 | 1,216 | -8 | -0.7% | 8,000 |
| 2016/01/25 | 1,235 | 1,235 | 1,213 | 1,224 | +24 | +2% | 9,900 |
| 2016/01/22 | 1,171 | 1,200 | 1,171 | 1,200 | +44 | +3.8% | 7,500 |
| 2016/01/21 | 1,200 | 1,210 | 1,156 | 1,156 | -65 | -5.3% | 20,300 |
| 2016/01/20 | 1,251 | 1,270 | 1,221 | 1,221 | -24 | -1.9% | 10,700 |
| 2016/01/19 | 1,249 | 1,250 | 1,240 | 1,245 | +5 | +0.4% | 2,600 |
| 2016/01/18 | 1,246 | 1,246 | 1,210 | 1,240 | -31 | -2.4% | 7,300 |
| 2016/01/15 | 1,278 | 1,286 | 1,270 | 1,271 | +1 | +0.1% | 6,200 |
| 2016/01/14 | 1,285 | 1,285 | 1,255 | 1,270 | -19 | -1.5% | 8,800 |
| 2016/01/13 | 1,261 | 1,289 | 1,261 | 1,289 | +34 | +2.7% | 6,400 |
| 2016/01/12 | 1,276 | 1,293 | 1,245 | 1,255 | -46 | -3.5% | 15,800 |
| 2016/01/08 | 1,300 | 1,315 | 1,266 | 1,301 | -27 | -2% | 15,000 |
| 2016/01/07 | 1,344 | 1,349 | 1,321 | 1,328 | -32 | -2.4% | 9,300 |
| 2016/01/06 | 1,375 | 1,379 | 1,358 | 1,360 | -23 | -1.7% | 8,800 |
| 2016/01/05 | 1,381 | 1,388 | 1,371 | 1,383 | -16 | -1.1% | 12,200 |
| 2016/01/04 | 1,402 | 1,402 | 1,396 | 1,399 | -3 | -0.2% | 11,200 |
| 2015/12/30 | 1,403 | 1,415 | 1,401 | 1,402 | -21 | -1.5% | 6,000 |
| 2015/12/29 | 1,403 | 1,423 | 1,403 | 1,423 | +29 | +2.1% | 3,000 |
2301～
2350
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
