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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,059 | 1,062 | 1,058 | 1,062 | +1 | +0.1% | 600 |
| 2022/11/09 | 1,055 | 1,062 | 1,055 | 1,061 | +7 | +0.7% | 1,200 |
| 2022/11/08 | 1,054 | 1,063 | 1,054 | 1,054 | ±0 | ±0% | 500 |
| 2022/11/07 | 1,054 | 1,060 | 1,054 | 1,054 | +4 | +0.4% | 600 |
| 2022/11/04 | 1,054 | 1,054 | 1,050 | 1,050 | -6 | -0.6% | 1,400 |
| 2022/11/02 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,059 | 1,059 | 1,045 | 1,056 | -3 | -0.3% | 3,100 |
| 2022/10/31 | 1,062 | 1,062 | 1,059 | 1,059 | -1 | -0.1% | 800 |
| 2022/10/28 | 1,050 | 1,060 | 1,050 | 1,060 | +9 | +0.9% | 700 |
| 2022/10/27 | 1,051 | 1,053 | 1,051 | 1,051 | -10 | -0.9% | 2,300 |
| 2022/10/26 | 1,055 | 1,067 | 1,055 | 1,061 | +8 | +0.8% | 1,900 |
| 2022/10/25 | 1,067 | 1,067 | 1,050 | 1,053 | -9 | -0.8% | 2,500 |
| 2022/10/24 | 1,060 | 1,070 | 1,060 | 1,062 | +11 | +1% | 2,600 |
| 2022/10/21 | 1,054 | 1,060 | 1,050 | 1,051 | -3 | -0.3% | 1,300 |
| 2022/10/20 | 1,053 | 1,060 | 1,047 | 1,054 | +9 | +0.9% | 2,100 |
| 2022/10/19 | 1,041 | 1,049 | 1,035 | 1,045 | +9 | +0.9% | 1,000 |
| 2022/10/18 | 1,035 | 1,037 | 1,030 | 1,036 | +1 | +0.1% | 2,600 |
| 2022/10/17 | 1,030 | 1,036 | 1,030 | 1,035 | +5 | +0.5% | 2,200 |
| 2022/10/14 | 1,031 | 1,031 | 1,030 | 1,030 | -8 | -0.8% | 400 |
| 2022/10/13 | 1,040 | 1,041 | 1,030 | 1,038 | -2 | -0.2% | 3,100 |
| 2022/10/12 | 1,041 | 1,041 | 1,028 | 1,040 | +15 | +1.5% | 1,100 |
| 2022/10/11 | 1,030 | 1,041 | 1,025 | 1,025 | -5 | -0.5% | 2,200 |
| 2022/10/07 | 1,019 | 1,030 | 1,019 | 1,030 | -6 | -0.6% | 7,300 |
| 2022/10/06 | 1,035 | 1,048 | 1,029 | 1,036 | -13 | -1.2% | 3,700 |
| 2022/10/05 | 1,051 | 1,056 | 1,035 | 1,049 | ±0 | ±0% | 5,100 |
| 2022/10/04 | 1,050 | 1,050 | 1,049 | 1,049 | +9 | +0.9% | 2,300 |
| 2022/10/03 | 1,045 | 1,045 | 1,036 | 1,040 | -4 | -0.4% | 1,600 |
| 2022/09/30 | 1,039 | 1,050 | 1,039 | 1,044 | +4 | +0.4% | 1,900 |
| 2022/09/29 | 1,050 | 1,050 | 1,040 | 1,040 | -4 | -0.4% | 3,000 |
| 2022/09/28 | 1,053 | 1,053 | 1,044 | 1,044 | -6 | -0.6% | 600 |
| 2022/09/27 | 1,070 | 1,100 | 1,044 | 1,050 | -44 | -4% | 14,600 |
| 2022/09/26 | 1,105 | 1,110 | 1,093 | 1,094 | -24 | -2.1% | 3,000 |
| 2022/09/22 | 1,132 | 1,132 | 1,102 | 1,118 | +5 | +0.4% | 5,000 |
| 2022/09/21 | 1,090 | 1,127 | 1,090 | 1,113 | +20 | +1.8% | 4,200 |
| 2022/09/20 | 1,069 | 1,093 | 1,069 | 1,093 | +33 | +3.1% | 2,500 |
| 2022/09/16 | 1,060 | 1,062 | 1,060 | 1,060 | -13 | -1.2% | 1,100 |
| 2022/09/15 | 1,063 | 1,073 | 1,057 | 1,073 | +10 | +0.9% | 2,700 |
| 2022/09/14 | 1,092 | 1,096 | 1,058 | 1,063 | -37 | -3.4% | 5,300 |
| 2022/09/13 | 1,110 | 1,111 | 1,094 | 1,100 | +6 | +0.5% | 3,600 |
| 2022/09/12 | 1,088 | 1,146 | 1,088 | 1,094 | +15 | +1.4% | 10,600 |
| 2022/09/09 | 1,062 | 1,079 | 1,062 | 1,079 | +23 | +2.2% | 6,700 |
| 2022/09/08 | 1,069 | 1,071 | 1,056 | 1,056 | +2 | +0.2% | 3,400 |
| 2022/09/07 | 1,044 | 1,054 | 1,044 | 1,054 | +16 | +1.5% | 500 |
| 2022/09/06 | 1,036 | 1,041 | 1,036 | 1,038 | +2 | +0.2% | 1,000 |
| 2022/09/05 | 1,038 | 1,039 | 1,035 | 1,036 | -2 | -0.2% | 1,100 |
| 2022/09/02 | 1,040 | 1,040 | 1,038 | 1,038 | -3 | -0.3% | 5,700 |
| 2022/09/01 | 1,043 | 1,044 | 1,040 | 1,041 | -3 | -0.3% | 1,500 |
| 2022/08/31 | 1,044 | 1,044 | 1,042 | 1,044 | -2 | -0.2% | 3,000 |
| 2022/08/30 | 1,046 | 1,048 | 1,045 | 1,046 | ±0 | ±0% | 1,900 |
| 2022/08/29 | 1,047 | 1,047 | 1,045 | 1,046 | -3 | -0.3% | 4,600 |
501～
550
件表示中 / 3586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 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22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 |
| ヒマラヤ | 85,200円 | +4.9% | +131.5% | 3.05% | 26.24倍 | 0.64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
