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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 1,208 | 1,219 | 1,208 | 1,209 | +1 | +0.1% | 500 |
| 2023/05/18 | 1,220 | 1,226 | 1,208 | 1,208 | -12 | -1% | 1,700 |
| 2023/05/17 | 1,225 | 1,237 | 1,216 | 1,220 | -18 | -1.5% | 1,000 |
| 2023/05/16 | 1,248 | 1,248 | 1,225 | 1,238 | -1 | -0.1% | 3,000 |
| 2023/05/15 | 1,239 | 1,249 | 1,239 | 1,239 | ±0 | ±0% | 11,100 |
| 2023/05/12 | 1,245 | 1,252 | 1,233 | 1,239 | -9 | -0.7% | 4,200 |
| 2023/05/11 | 1,248 | 1,248 | 1,236 | 1,248 | +7 | +0.6% | 2,400 |
| 2023/05/10 | 1,234 | 1,248 | 1,225 | 1,241 | +7 | +0.6% | 3,700 |
| 2023/05/09 | 1,244 | 1,244 | 1,232 | 1,234 | +3 | +0.2% | 1,400 |
| 2023/05/08 | 1,237 | 1,243 | 1,231 | 1,231 | -6 | -0.5% | 900 |
| 2023/05/02 | 1,235 | 1,241 | 1,223 | 1,237 | +3 | +0.2% | 2,700 |
| 2023/05/01 | 1,241 | 1,243 | 1,234 | 1,234 | +4 | +0.3% | 1,900 |
| 2023/04/28 | 1,235 | 1,242 | 1,230 | 1,230 | -13 | -1% | 1,600 |
| 2023/04/27 | 1,210 | 1,243 | 1,194 | 1,243 | +33 | +2.7% | 4,700 |
| 2023/04/26 | 1,219 | 1,219 | 1,195 | 1,210 | +16 | +1.3% | 5,000 |
| 2023/04/25 | 1,203 | 1,203 | 1,194 | 1,194 | +3 | +0.3% | 500 |
| 2023/04/24 | 1,202 | 1,202 | 1,191 | 1,191 | -3 | -0.3% | 2,700 |
| 2023/04/21 | 1,193 | 1,200 | 1,192 | 1,194 | +8 | +0.7% | 4,100 |
| 2023/04/20 | 1,187 | 1,193 | 1,185 | 1,186 | -1 | -0.1% | 1,000 |
| 2023/04/19 | 1,190 | 1,193 | 1,187 | 1,187 | ±0 | ±0% | 600 |
| 2023/04/18 | 1,185 | 1,198 | 1,185 | 1,187 | +6 | +0.5% | 700 |
| 2023/04/17 | 1,200 | 1,200 | 1,172 | 1,181 | -19 | -1.6% | 5,400 |
| 2023/04/14 | 1,189 | 1,238 | 1,188 | 1,200 | +11 | +0.9% | 8,200 |
| 2023/04/13 | 1,184 | 1,201 | 1,184 | 1,189 | -6 | -0.5% | 1,200 |
| 2023/04/12 | 1,191 | 1,200 | 1,191 | 1,195 | +4 | +0.3% | 1,100 |
| 2023/04/11 | 1,198 | 1,202 | 1,191 | 1,191 | -9 | -0.8% | 2,200 |
| 2023/04/10 | 1,201 | 1,201 | 1,198 | 1,200 | ±0 | ±0% | 1,100 |
| 2023/04/07 | 1,179 | 1,201 | 1,179 | 1,200 | +18 | +1.5% | 2,300 |
| 2023/04/06 | 1,198 | 1,198 | 1,178 | 1,182 | -18 | -1.5% | 2,500 |
| 2023/04/05 | 1,201 | 1,201 | 1,177 | 1,200 | +2 | +0.2% | 2,400 |
| 2023/04/04 | 1,205 | 1,206 | 1,189 | 1,198 | -7 | -0.6% | 5,700 |
| 2023/04/03 | 1,204 | 1,214 | 1,194 | 1,205 | +13 | +1.1% | 3,500 |
| 2023/03/31 | 1,200 | 1,210 | 1,163 | 1,192 | -8 | -0.7% | 7,000 |
| 2023/03/30 | 1,156 | 1,200 | 1,134 | 1,200 | +45 | +3.9% | 9,800 |
| 2023/03/29 | 1,153 | 1,158 | 1,150 | 1,155 | +2 | +0.2% | 2,400 |
| 2023/03/28 | 1,160 | 1,160 | 1,153 | 1,153 | +4 | +0.3% | 3,700 |
| 2023/03/27 | 1,153 | 1,153 | 1,140 | 1,149 | -2 | -0.2% | 3,600 |
| 2023/03/24 | 1,140 | 1,153 | 1,140 | 1,151 | +15 | +1.3% | 4,500 |
| 2023/03/23 | 1,119 | 1,136 | 1,119 | 1,136 | -2 | -0.2% | 1,100 |
| 2023/03/22 | 1,140 | 1,157 | 1,110 | 1,138 | -4 | -0.4% | 8,000 |
| 2023/03/20 | 1,080 | 1,146 | 1,080 | 1,142 | +62 | +5.7% | 7,100 |
| 2023/03/17 | 1,067 | 1,081 | 1,067 | 1,080 | +14 | +1.3% | 4,000 |
| 2023/03/16 | 1,084 | 1,084 | 1,060 | 1,066 | -24 | -2.2% | 7,500 |
| 2023/03/15 | 1,098 | 1,099 | 1,075 | 1,090 | +4 | +0.4% | 14,600 |
| 2023/03/14 | 1,101 | 1,116 | 1,082 | 1,086 | -26 | -2.3% | 4,300 |
| 2023/03/13 | 1,111 | 1,112 | 1,098 | 1,112 | -1 | -0.1% | 5,300 |
| 2023/03/10 | 1,126 | 1,126 | 1,113 | 1,113 | -13 | -1.2% | 2,500 |
| 2023/03/09 | 1,134 | 1,135 | 1,125 | 1,126 | -5 | -0.4% | 2,600 |
| 2023/03/08 | 1,122 | 1,131 | 1,120 | 1,131 | +11 | +1% | 2,200 |
| 2023/03/07 | 1,115 | 1,120 | 1,113 | 1,120 | +6 | +0.5% | 1,200 |
551～
600
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
