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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,150 | 1,151 | 1,150 | 1,151 | +2 | +0.2% | 1,000 |
| 2022/06/14 | 1,146 | 1,157 | 1,146 | 1,149 | -7 | -0.6% | 7,200 |
| 2022/06/13 | 1,152 | 1,173 | 1,152 | 1,156 | +8 | +0.7% | 9,000 |
| 2022/06/10 | 1,142 | 1,148 | 1,142 | 1,148 | ±0 | ±0% | 2,000 |
| 2022/06/09 | 1,140 | 1,148 | 1,140 | 1,148 | +5 | +0.4% | 1,000 |
| 2022/06/08 | 1,137 | 1,143 | 1,137 | 1,143 | +4 | +0.4% | 300 |
| 2022/06/07 | 1,135 | 1,144 | 1,135 | 1,139 | +5 | +0.4% | 1,100 |
| 2022/06/06 | 1,152 | 1,152 | 1,130 | 1,134 | +1 | +0.1% | 3,600 |
| 2022/06/03 | 1,128 | 1,133 | 1,128 | 1,133 | +7 | +0.6% | 3,000 |
| 2022/06/02 | 1,126 | 1,126 | 1,123 | 1,126 | +10 | +0.9% | 500 |
| 2022/06/01 | 1,110 | 1,120 | 1,109 | 1,116 | +12 | +1.1% | 6,600 |
| 2022/05/31 | 1,105 | 1,108 | 1,099 | 1,104 | +6 | +0.5% | 1,400 |
| 2022/05/30 | 1,100 | 1,109 | 1,095 | 1,098 | +8 | +0.7% | 5,400 |
| 2022/05/27 | 1,091 | 1,091 | 1,090 | 1,090 | - | - | 2,000 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,085 | 1,100 | 1,085 | 1,090 | ±0 | ±0% | 900 |
| 2022/05/24 | 1,105 | 1,107 | 1,090 | 1,090 | -15 | -1.4% | 1,100 |
| 2022/05/23 | 1,091 | 1,105 | 1,087 | 1,105 | +10 | +0.9% | 1,800 |
| 2022/05/20 | 1,091 | 1,098 | 1,091 | 1,095 | +3 | +0.3% | 2,300 |
| 2022/05/19 | 1,103 | 1,103 | 1,092 | 1,092 | -11 | -1% | 1,000 |
| 2022/05/18 | 1,129 | 1,132 | 1,101 | 1,103 | -26 | -2.3% | 3,400 |
| 2022/05/17 | 1,130 | 1,139 | 1,127 | 1,129 | -11 | -1% | 800 |
| 2022/05/16 | 1,140 | 1,147 | 1,135 | 1,140 | ±0 | ±0% | 12,000 |
| 2022/05/13 | 1,125 | 1,147 | 1,125 | 1,140 | +14 | +1.2% | 3,200 |
| 2022/05/12 | 1,119 | 1,130 | 1,119 | 1,126 | +7 | +0.6% | 1,400 |
| 2022/05/11 | 1,102 | 1,127 | 1,101 | 1,119 | +17 | +1.5% | 4,300 |
| 2022/05/10 | 1,107 | 1,107 | 1,095 | 1,102 | -8 | -0.7% | 1,400 |
| 2022/05/09 | 1,099 | 1,114 | 1,099 | 1,110 | +11 | +1% | 1,900 |
| 2022/05/06 | 1,108 | 1,108 | 1,085 | 1,099 | +15 | +1.4% | 2,700 |
| 2022/05/02 | 1,080 | 1,096 | 1,080 | 1,084 | +9 | +0.8% | 1,800 |
| 2022/04/28 | 1,074 | 1,085 | 1,074 | 1,075 | +1 | +0.1% | 2,200 |
| 2022/04/27 | 1,084 | 1,084 | 1,072 | 1,074 | -10 | -0.9% | 5,200 |
| 2022/04/26 | 1,074 | 1,084 | 1,074 | 1,084 | +12 | +1.1% | 1,600 |
| 2022/04/25 | 1,077 | 1,079 | 1,071 | 1,072 | -5 | -0.5% | 2,800 |
| 2022/04/22 | 1,077 | 1,083 | 1,077 | 1,077 | +2 | +0.2% | 1,300 |
| 2022/04/21 | 1,071 | 1,083 | 1,071 | 1,075 | -5 | -0.5% | 2,500 |
| 2022/04/20 | 1,075 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 1,400 |
| 2022/04/19 | 1,070 | 1,084 | 1,070 | 1,075 | +5 | +0.5% | 4,000 |
| 2022/04/18 | 1,070 | 1,100 | 1,068 | 1,070 | ±0 | ±0% | 2,200 |
| 2022/04/15 | 1,070 | 1,075 | 1,060 | 1,070 | ±0 | ±0% | 3,800 |
| 2022/04/14 | 1,067 | 1,080 | 1,067 | 1,070 | ±0 | ±0% | 1,700 |
| 2022/04/13 | 1,071 | 1,080 | 1,070 | 1,070 | -1 | -0.1% | 1,500 |
| 2022/04/12 | 1,069 | 1,078 | 1,067 | 1,071 | +1 | +0.1% | 2,000 |
| 2022/04/11 | 1,070 | 1,090 | 1,069 | 1,070 | ±0 | ±0% | 2,000 |
| 2022/04/08 | 1,085 | 1,085 | 1,069 | 1,070 | -4 | -0.4% | 3,000 |
| 2022/04/07 | 1,079 | 1,087 | 1,074 | 1,074 | -5 | -0.5% | 3,000 |
| 2022/04/06 | 1,083 | 1,106 | 1,079 | 1,079 | -4 | -0.4% | 3,300 |
| 2022/04/05 | 1,082 | 1,113 | 1,070 | 1,083 | +2 | +0.2% | 4,600 |
| 2022/04/04 | 1,073 | 1,094 | 1,073 | 1,081 | -9 | -0.8% | 2,000 |
| 2022/04/01 | 1,086 | 1,114 | 1,085 | 1,090 | +4 | +0.4% | 2,600 |
601～
650
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
