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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,050 | 1,052 | 1,049 | 1,049 | -1 | -0.1% | 2,300 |
| 2022/08/25 | 1,049 | 1,054 | 1,049 | 1,050 | ±0 | ±0% | 2,300 |
| 2022/08/24 | 1,050 | 1,051 | 1,048 | 1,050 | ±0 | ±0% | 1,600 |
| 2022/08/23 | 1,049 | 1,050 | 1,047 | 1,050 | +1 | +0.1% | 1,300 |
| 2022/08/22 | 1,049 | 1,052 | 1,047 | 1,049 | ±0 | ±0% | 2,700 |
| 2022/08/19 | 1,050 | 1,051 | 1,047 | 1,049 | -1 | -0.1% | 4,900 |
| 2022/08/18 | 1,051 | 1,051 | 1,049 | 1,050 | -8 | -0.8% | 6,700 |
| 2022/08/17 | 1,059 | 1,060 | 1,053 | 1,058 | -1 | -0.1% | 4,400 |
| 2022/08/16 | 1,060 | 1,060 | 1,059 | 1,059 | ±0 | ±0% | 1,100 |
| 2022/08/15 | 1,058 | 1,060 | 1,058 | 1,059 | -6 | -0.6% | 5,200 |
| 2022/08/12 | 1,067 | 1,071 | 1,050 | 1,065 | -1 | -0.1% | 4,800 |
| 2022/08/10 | 1,070 | 1,071 | 1,066 | 1,066 | -5 | -0.5% | 700 |
| 2022/08/09 | 1,070 | 1,071 | 1,070 | 1,071 | +4 | +0.4% | 1,200 |
| 2022/08/08 | 1,067 | 1,067 | 1,065 | 1,067 | -2 | -0.2% | 2,700 |
| 2022/08/05 | 1,070 | 1,073 | 1,068 | 1,069 | -2 | -0.2% | 4,500 |
| 2022/08/04 | 1,070 | 1,072 | 1,070 | 1,071 | +2 | +0.2% | 1,400 |
| 2022/08/03 | 1,087 | 1,087 | 1,069 | 1,069 | +2 | +0.2% | 1,900 |
| 2022/08/02 | 1,085 | 1,085 | 1,067 | 1,067 | -1 | -0.1% | 800 |
| 2022/08/01 | 1,084 | 1,084 | 1,068 | 1,068 | -15 | -1.4% | 6,500 |
| 2022/07/29 | 1,085 | 1,085 | 1,083 | 1,083 | -12 | -1.1% | 6,800 |
| 2022/07/28 | 1,081 | 1,103 | 1,073 | 1,095 | -65 | -5.6% | 20,100 |
| 2022/07/27 | 1,153 | 1,173 | 1,153 | 1,160 | -7 | -0.6% | 14,400 |
| 2022/07/26 | 1,162 | 1,167 | 1,162 | 1,167 | ±0 | ±0% | 2,400 |
| 2022/07/25 | 1,160 | 1,167 | 1,160 | 1,167 | +6 | +0.5% | 2,800 |
| 2022/07/22 | 1,159 | 1,161 | 1,159 | 1,161 | -4 | -0.3% | 1,000 |
| 2022/07/21 | 1,165 | 1,166 | 1,165 | 1,165 | +3 | +0.3% | 1,100 |
| 2022/07/20 | 1,164 | 1,164 | 1,157 | 1,162 | -2 | -0.2% | 1,100 |
| 2022/07/19 | 1,161 | 1,164 | 1,158 | 1,164 | +12 | +1% | 2,500 |
| 2022/07/15 | 1,155 | 1,156 | 1,152 | 1,152 | -3 | -0.3% | 1,300 |
| 2022/07/14 | 1,164 | 1,164 | 1,149 | 1,155 | -10 | -0.9% | 4,500 |
| 2022/07/13 | 1,148 | 1,170 | 1,148 | 1,165 | +13 | +1.1% | 3,500 |
| 2022/07/12 | 1,146 | 1,152 | 1,146 | 1,152 | +7 | +0.6% | 2,500 |
| 2022/07/11 | 1,149 | 1,149 | 1,142 | 1,145 | -2 | -0.2% | 1,200 |
| 2022/07/08 | 1,149 | 1,149 | 1,147 | 1,147 | -5 | -0.4% | 900 |
| 2022/07/07 | 1,152 | 1,152 | 1,139 | 1,152 | -1 | -0.1% | 1,200 |
| 2022/07/06 | 1,154 | 1,155 | 1,142 | 1,153 | ±0 | ±0% | 2,000 |
| 2022/07/05 | 1,142 | 1,154 | 1,142 | 1,153 | +13 | +1.1% | 1,600 |
| 2022/07/04 | 1,139 | 1,142 | 1,139 | 1,140 | +1 | +0.1% | 1,500 |
| 2022/07/01 | 1,148 | 1,148 | 1,136 | 1,139 | -15 | -1.3% | 1,600 |
| 2022/06/30 | 1,163 | 1,170 | 1,145 | 1,154 | +3 | +0.3% | 4,800 |
| 2022/06/29 | 1,140 | 1,157 | 1,140 | 1,151 | +15 | +1.3% | 2,300 |
| 2022/06/28 | 1,126 | 1,136 | 1,126 | 1,136 | +8 | +0.7% | 1,800 |
| 2022/06/27 | 1,136 | 1,136 | 1,123 | 1,128 | -8 | -0.7% | 1,700 |
| 2022/06/24 | 1,137 | 1,137 | 1,136 | 1,136 | -1 | -0.1% | 500 |
| 2022/06/23 | 1,143 | 1,147 | 1,117 | 1,137 | -6 | -0.5% | 2,400 |
| 2022/06/22 | 1,141 | 1,143 | 1,141 | 1,143 | - | - | 300 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,142 | 1,147 | 1,114 | 1,122 | -29 | -2.5% | 3,800 |
| 2022/06/16 | 1,151 | 1,153 | 1,150 | 1,151 | ±0 | ±0% | 1,700 |
551～
600
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
