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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,448 | 1,450 | 1,438 | 1,450 | -3 | -0.2% | 1,100 |
| 2024/11/20 | 1,434 | 1,457 | 1,434 | 1,453 | +5 | +0.3% | 8,700 |
| 2024/11/19 | 1,458 | 1,458 | 1,448 | 1,448 | -1 | -0.1% | 600 |
| 2024/11/18 | 1,450 | 1,451 | 1,449 | 1,449 | -1 | -0.1% | 1,900 |
| 2024/11/15 | 1,443 | 1,450 | 1,443 | 1,450 | +8 | +0.6% | 300 |
| 2024/11/14 | 1,448 | 1,448 | 1,442 | 1,442 | -6 | -0.4% | 400 |
| 2024/11/13 | 1,468 | 1,468 | 1,448 | 1,448 | -22 | -1.5% | 800 |
| 2024/11/12 | 1,460 | 1,470 | 1,450 | 1,470 | +11 | +0.8% | 1,100 |
| 2024/11/11 | 1,444 | 1,460 | 1,444 | 1,459 | +19 | +1.3% | 700 |
| 2024/11/08 | 1,442 | 1,443 | 1,440 | 1,440 | -2 | -0.1% | 7,500 |
| 2024/11/07 | 1,435 | 1,442 | 1,434 | 1,442 | +8 | +0.6% | 1,100 |
| 2024/11/06 | 1,435 | 1,435 | 1,433 | 1,434 | -1 | -0.1% | 2,200 |
| 2024/11/05 | 1,434 | 1,439 | 1,434 | 1,435 | +2 | +0.1% | 1,300 |
| 2024/11/01 | 1,431 | 1,433 | 1,431 | 1,433 | +2 | +0.1% | 600 |
| 2024/10/31 | 1,430 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 400 |
| 2024/10/30 | 1,428 | 1,430 | 1,428 | 1,430 | +2 | +0.1% | 200 |
| 2024/10/29 | 1,426 | 1,428 | 1,426 | 1,428 | +5 | +0.4% | 700 |
| 2024/10/28 | 1,431 | 1,431 | 1,423 | 1,423 | -7 | -0.5% | 2,100 |
| 2024/10/25 | 1,431 | 1,431 | 1,430 | 1,430 | -17 | -1.2% | 1,000 |
| 2024/10/24 | 1,436 | 1,447 | 1,425 | 1,447 | +17 | +1.2% | 800 |
| 2024/10/23 | 1,431 | 1,431 | 1,430 | 1,430 | -1 | -0.1% | 1,400 |
| 2024/10/22 | 1,441 | 1,441 | 1,431 | 1,431 | -4 | -0.3% | 2,600 |
| 2024/10/21 | 1,441 | 1,443 | 1,435 | 1,435 | +1 | +0.1% | 1,900 |
| 2024/10/18 | 1,435 | 1,435 | 1,434 | 1,434 | +2 | +0.1% | 500 |
| 2024/10/17 | 1,435 | 1,435 | 1,432 | 1,432 | -3 | -0.2% | 2,300 |
| 2024/10/16 | 1,435 | 1,436 | 1,435 | 1,435 | ±0 | ±0% | 1,500 |
| 2024/10/15 | 1,443 | 1,443 | 1,435 | 1,435 | -8 | -0.6% | 3,400 |
| 2024/10/11 | 1,436 | 1,450 | 1,436 | 1,443 | +10 | +0.7% | 1,500 |
| 2024/10/10 | 1,433 | 1,440 | 1,433 | 1,433 | ±0 | ±0% | 600 |
| 2024/10/09 | 1,440 | 1,440 | 1,433 | 1,433 | -2 | -0.1% | 600 |
| 2024/10/08 | 1,441 | 1,441 | 1,434 | 1,435 | - | - | 1,500 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,454 | 1,455 | 1,428 | 1,441 | -13 | -0.9% | 2,900 |
| 2024/10/02 | 1,453 | 1,467 | 1,449 | 1,454 | +5 | +0.3% | 2,700 |
| 2024/10/01 | 1,455 | 1,460 | 1,449 | 1,449 | -6 | -0.4% | 2,200 |
| 2024/09/30 | 1,424 | 1,458 | 1,424 | 1,455 | +4 | +0.3% | 5,600 |
| 2024/09/27 | 1,466 | 1,466 | 1,441 | 1,451 | -15 | -1% | 1,100 |
| 2024/09/26 | 1,433 | 1,466 | 1,421 | 1,466 | +25 | +1.7% | 8,000 |
| 2024/09/25 | 1,452 | 1,452 | 1,441 | 1,441 | -7 | -0.5% | 300 |
| 2024/09/24 | 1,455 | 1,456 | 1,448 | 1,448 | -5 | -0.3% | 5,500 |
| 2024/09/20 | 1,450 | 1,469 | 1,450 | 1,453 | +3 | +0.2% | 5,600 |
| 2024/09/19 | 1,452 | 1,464 | 1,450 | 1,450 | +4 | +0.3% | 1,300 |
| 2024/09/18 | 1,465 | 1,465 | 1,445 | 1,446 | +2 | +0.1% | 1,200 |
| 2024/09/17 | 1,459 | 1,465 | 1,444 | 1,444 | -39 | -2.6% | 7,700 |
| 2024/09/13 | 1,455 | 1,483 | 1,455 | 1,483 | +17 | +1.2% | 8,900 |
| 2024/09/12 | 1,445 | 1,466 | 1,445 | 1,466 | +21 | +1.5% | 1,400 |
| 2024/09/11 | 1,456 | 1,467 | 1,445 | 1,445 | -11 | -0.8% | 1,900 |
| 2024/09/10 | 1,436 | 1,456 | 1,436 | 1,456 | +21 | +1.5% | 2,000 |
| 2024/09/09 | 1,450 | 1,450 | 1,420 | 1,435 | -16 | -1.1% | 2,000 |
1～
50
件表示中 / 3585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 |
| ペッパー | 19,100円 | -4.1% | - | 0.00% | 367.31倍 | 3.74倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ＯｌｙｍｐｉｃＧ | 45,800円 | +12.2% | +999.9% | 4.37% | 21.03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 |
| 魁力屋 | 185,600円 | +11.2% | +9.7% | 0.86% | 22.83倍 | 2.25倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
市場注目の銘柄
チャート関連のコラム
