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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/26 | 525 | 525 | 516 | 516 | -9 | -1.7% | 700 |
| 2010/05/25 | 525 | 525 | 525 | 525 | ±0 | ±0% | 200 |
| 2010/05/24 | 530 | 530 | 525 | 525 | -4 | -0.8% | 1,200 |
| 2010/05/21 | 528 | 529 | 527 | 529 | -2 | -0.4% | 1,200 |
| 2010/05/20 | 541 | 541 | 520 | 531 | -13 | -2.4% | 6,200 |
| 2010/05/19 | 550 | 550 | 544 | 544 | -9 | -1.6% | 600 |
| 2010/05/18 | 553 | 553 | 553 | 553 | ±0 | ±0% | 200 |
| 2010/05/17 | 555 | 555 | 545 | 553 | -2 | -0.4% | 16,200 |
| 2010/05/14 | 551 | 555 | 551 | 555 | +5 | +0.9% | 1,400 |
| 2010/05/13 | 553 | 553 | 550 | 550 | +1 | +0.2% | 1,100 |
| 2010/05/12 | 550 | 555 | 549 | 549 | +2 | +0.4% | 2,000 |
| 2010/05/11 | 546 | 550 | 546 | 547 | +2 | +0.4% | 2,400 |
| 2010/05/10 | 545 | 547 | 544 | 545 | -2 | -0.4% | 900 |
| 2010/05/07 | 550 | 550 | 544 | 547 | -7 | -1.3% | 3,700 |
| 2010/05/06 | 551 | 554 | 551 | 554 | +4 | +0.7% | 1,500 |
| 2010/04/30 | 552 | 554 | 550 | 550 | -5 | -0.9% | 2,600 |
| 2010/04/28 | 554 | 555 | 546 | 555 | ±0 | ±0% | 3,900 |
| 2010/04/27 | 543 | 555 | 543 | 555 | +7 | +1.3% | 3,400 |
| 2010/04/26 | 549 | 549 | 545 | 548 | ±0 | ±0% | 1,600 |
| 2010/04/23 | 548 | 548 | 541 | 548 | -2 | -0.4% | 800 |
| 2010/04/22 | 544 | 550 | 542 | 550 | - | - | 4,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 535 | 544 | 535 | 544 | +14 | +2.6% | 2,100 |
| 2010/04/19 | 525 | 531 | 525 | 530 | ±0 | ±0% | 3,200 |
| 2010/04/16 | 549 | 550 | 527 | 530 | -18 | -3.3% | 8,900 |
| 2010/04/15 | 550 | 550 | 548 | 548 | -3 | -0.5% | 8,100 |
| 2010/04/14 | 548 | 551 | 547 | 551 | +3 | +0.5% | 2,200 |
| 2010/04/13 | 549 | 549 | 547 | 548 | ±0 | ±0% | 3,200 |
| 2010/04/12 | 549 | 549 | 547 | 548 | +3 | +0.6% | 2,100 |
| 2010/04/09 | 537 | 545 | 537 | 545 | -2 | -0.4% | 800 |
3401～
3450
件表示中 / 3456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 | 158,200円 | +0.6% | -18.6% | 1.90% | 11.31倍 | 0.65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 |
| 天満屋ス | 104,000円 | +0.2% | +4.8% | 1.35% | 9.96倍 | 0.49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 |
| ヒュウガプラ | 167,800円 | +14.1% | +24.2% | 0.00% | 19.27倍 | 7.25倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| オーシャン | 106,700円 | +5.5% | -12.0% | 1.31% | 8.44倍 | 0.97倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ヒマラヤ | 91,300円 | +1.6% | +24.4% | 2.85% | 14.41倍 | 0.68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
