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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,176 | 1,180 | 1,156 | 1,180 | +4 | +0.3% | 6,700 |
| 2023/07/28 | 1,135 | 1,179 | 1,133 | 1,176 | -19 | -1.6% | 24,800 |
| 2023/07/27 | 1,205 | 1,207 | 1,191 | 1,195 | -10 | -0.8% | 20,900 |
| 2023/07/26 | 1,199 | 1,222 | 1,197 | 1,205 | +5 | +0.4% | 12,300 |
| 2023/07/25 | 1,200 | 1,207 | 1,197 | 1,200 | -4 | -0.3% | 5,100 |
| 2023/07/24 | 1,200 | 1,208 | 1,197 | 1,204 | +2 | +0.2% | 6,600 |
| 2023/07/21 | 1,194 | 1,202 | 1,183 | 1,202 | +6 | +0.5% | 9,000 |
| 2023/07/20 | 1,193 | 1,200 | 1,190 | 1,196 | +1 | +0.1% | 8,700 |
| 2023/07/19 | 1,192 | 1,202 | 1,190 | 1,195 | +4 | +0.3% | 11,800 |
| 2023/07/18 | 1,200 | 1,201 | 1,191 | 1,191 | -9 | -0.8% | 6,900 |
| 2023/07/14 | 1,220 | 1,220 | 1,195 | 1,200 | -20 | -1.6% | 9,000 |
| 2023/07/13 | 1,219 | 1,222 | 1,215 | 1,220 | +1 | +0.1% | 4,600 |
| 2023/07/12 | 1,220 | 1,225 | 1,217 | 1,219 | -2 | -0.2% | 4,600 |
| 2023/07/11 | 1,225 | 1,225 | 1,215 | 1,221 | -4 | -0.3% | 2,400 |
| 2023/07/10 | 1,225 | 1,226 | 1,216 | 1,225 | ±0 | ±0% | 4,200 |
| 2023/07/07 | 1,225 | 1,225 | 1,221 | 1,225 | -4 | -0.3% | 3,000 |
| 2023/07/06 | 1,230 | 1,231 | 1,221 | 1,229 | -2 | -0.2% | 4,800 |
| 2023/07/05 | 1,238 | 1,238 | 1,227 | 1,231 | -7 | -0.6% | 2,500 |
| 2023/07/04 | 1,231 | 1,238 | 1,230 | 1,238 | +12 | +1% | 3,800 |
| 2023/07/03 | 1,216 | 1,235 | 1,213 | 1,226 | +10 | +0.8% | 6,600 |
| 2023/06/30 | 1,204 | 1,216 | 1,202 | 1,216 | +14 | +1.2% | 3,900 |
| 2023/06/29 | 1,200 | 1,210 | 1,200 | 1,202 | +2 | +0.2% | 4,500 |
| 2023/06/28 | 1,204 | 1,204 | 1,185 | 1,200 | -4 | -0.3% | 7,800 |
| 2023/06/27 | 1,205 | 1,211 | 1,199 | 1,204 | -1 | -0.1% | 2,200 |
| 2023/06/26 | 1,195 | 1,210 | 1,195 | 1,205 | +5 | +0.4% | 4,500 |
| 2023/06/23 | 1,196 | 1,205 | 1,195 | 1,200 | +3 | +0.3% | 5,300 |
| 2023/06/22 | 1,205 | 1,207 | 1,190 | 1,197 | -5 | -0.4% | 2,100 |
| 2023/06/21 | 1,200 | 1,202 | 1,194 | 1,202 | +2 | +0.2% | 3,700 |
| 2023/06/20 | 1,202 | 1,203 | 1,197 | 1,200 | -2 | -0.2% | 4,800 |
| 2023/06/19 | 1,191 | 1,204 | 1,191 | 1,202 | +11 | +0.9% | 5,800 |
| 2023/06/16 | 1,197 | 1,206 | 1,191 | 1,191 | +3 | +0.3% | 4,800 |
| 2023/06/15 | 1,190 | 1,198 | 1,186 | 1,188 | -2 | -0.2% | 7,500 |
| 2023/06/14 | 1,210 | 1,216 | 1,184 | 1,190 | +20 | +1.7% | 30,200 |
| 2023/06/13 | 1,196 | 1,196 | 1,156 | 1,170 | +2 | +0.2% | 12,100 |
| 2023/06/12 | 1,155 | 1,168 | 1,148 | 1,168 | +18 | +1.6% | 5,600 |
| 2023/06/09 | 1,135 | 1,150 | 1,133 | 1,150 | +20 | +1.8% | 4,500 |
| 2023/06/08 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 4,500 |
| 2023/06/07 | 1,136 | 1,140 | 1,128 | 1,128 | -8 | -0.7% | 3,500 |
| 2023/06/06 | 1,134 | 1,136 | 1,133 | 1,136 | -10 | -0.9% | 2,300 |
| 2023/06/05 | 1,150 | 1,150 | 1,121 | 1,146 | +3 | +0.3% | 3,600 |
| 2023/06/02 | 1,152 | 1,152 | 1,136 | 1,143 | +21 | +1.9% | 7,500 |
| 2023/06/01 | 1,124 | 1,128 | 1,117 | 1,122 | -1 | -0.1% | 3,900 |
| 2023/05/31 | 1,120 | 1,124 | 1,116 | 1,123 | -2 | -0.2% | 3,000 |
| 2023/05/30 | 1,151 | 1,151 | 1,123 | 1,125 | -35 | -3% | 7,100 |
| 2023/05/29 | 1,189 | 1,189 | 1,122 | 1,160 | -35 | -2.9% | 8,300 |
| 2023/05/26 | 1,180 | 1,238 | 1,180 | 1,195 | +15 | +1.3% | 2,300 |
| 2023/05/25 | 1,189 | 1,200 | 1,180 | 1,180 | -19 | -1.6% | 3,600 |
| 2023/05/24 | 1,188 | 1,199 | 1,188 | 1,199 | +12 | +1% | 2,000 |
| 2023/05/23 | 1,195 | 1,208 | 1,186 | 1,187 | -15 | -1.2% | 3,000 |
| 2023/05/22 | 1,206 | 1,206 | 1,202 | 1,202 | -7 | -0.6% | 1,700 |
501～
550
件表示中 / 3763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 | 149,300円 | +8.3% | -5.7% | 2.28% | 10.93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 |
| リネットＪＰＮ | 75,800円 | -14.4% | - | 0.00% | 55.33倍 | 17.32倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| マンダラケ | 30,400円 | +3.8% | +3.6% | 0.33% | 6.57倍 | 0.86倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 397,000円 | +12.2% | +1.6% | 1.71% | 11.72倍 | 1.97倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ヒマラヤ | 88,000円 | +4.9% | +131.5% | 2.95% | 27.04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 |
市場注目の銘柄
チャート関連のコラム
