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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,084 | 1,100 | 1,082 | 1,086 | -25 | -2.3% | 900 |
| 2022/03/30 | 1,127 | 1,127 | 1,104 | 1,111 | +11 | +1% | 2,200 |
| 2022/03/29 | 1,091 | 1,100 | 1,068 | 1,100 | +9 | +0.8% | 1,600 |
| 2022/03/28 | 1,112 | 1,112 | 1,091 | 1,091 | -21 | -1.9% | 1,900 |
| 2022/03/25 | 1,087 | 1,129 | 1,087 | 1,112 | +25 | +2.3% | 2,600 |
| 2022/03/24 | 1,073 | 1,102 | 1,073 | 1,087 | +14 | +1.3% | 1,500 |
| 2022/03/23 | 1,070 | 1,078 | 1,054 | 1,073 | +19 | +1.8% | 1,600 |
| 2022/03/22 | 1,051 | 1,072 | 1,048 | 1,054 | +18 | +1.7% | 2,600 |
| 2022/03/18 | 1,049 | 1,055 | 1,032 | 1,036 | +7 | +0.7% | 1,500 |
| 2022/03/17 | 1,022 | 1,053 | 1,022 | 1,029 | +8 | +0.8% | 1,400 |
| 2022/03/16 | 1,022 | 1,040 | 1,017 | 1,021 | ±0 | ±0% | 2,500 |
| 2022/03/15 | 1,041 | 1,041 | 1,012 | 1,021 | -10 | -1% | 7,300 |
| 2022/03/14 | 1,061 | 1,061 | 1,030 | 1,031 | ±0 | ±0% | 6,200 |
| 2022/03/11 | 1,040 | 1,041 | 1,030 | 1,031 | -7 | -0.7% | 3,600 |
| 2022/03/10 | 1,040 | 1,055 | 1,038 | 1,038 | -1 | -0.1% | 1,500 |
| 2022/03/09 | 1,050 | 1,056 | 1,035 | 1,039 | -11 | -1% | 6,400 |
| 2022/03/08 | 1,078 | 1,078 | 1,041 | 1,050 | -21 | -2% | 5,500 |
| 2022/03/07 | 1,069 | 1,071 | 1,064 | 1,071 | +2 | +0.2% | 2,100 |
| 2022/03/04 | 1,083 | 1,095 | 1,068 | 1,069 | -14 | -1.3% | 6,000 |
| 2022/03/03 | 1,084 | 1,090 | 1,083 | 1,083 | +2 | +0.2% | 1,200 |
| 2022/03/02 | 1,080 | 1,082 | 1,068 | 1,081 | +6 | +0.6% | 3,200 |
| 2022/03/01 | 1,091 | 1,091 | 1,064 | 1,075 | -9 | -0.8% | 1,700 |
| 2022/02/28 | 1,055 | 1,084 | 1,055 | 1,084 | -1 | -0.1% | 2,800 |
| 2022/02/25 | 1,091 | 1,091 | 1,066 | 1,085 | +16 | +1.5% | 1,700 |
| 2022/02/24 | 1,069 | 1,069 | 1,069 | 1,069 | -7 | -0.7% | 200 |
| 2022/02/22 | 1,078 | 1,084 | 1,070 | 1,076 | -2 | -0.2% | 1,300 |
| 2022/02/21 | 1,076 | 1,078 | 1,076 | 1,078 | -9 | -0.8% | 300 |
| 2022/02/18 | 1,073 | 1,087 | 1,073 | 1,087 | +7 | +0.6% | 300 |
| 2022/02/17 | 1,079 | 1,086 | 1,079 | 1,080 | -1 | -0.1% | 500 |
| 2022/02/16 | 1,079 | 1,084 | 1,079 | 1,081 | +1 | +0.1% | 2,900 |
| 2022/02/15 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 600 |
| 2022/02/14 | 1,060 | 1,079 | 1,060 | 1,075 | +2 | +0.2% | 500 |
| 2022/02/10 | 1,080 | 1,080 | 1,073 | 1,073 | -7 | -0.6% | 700 |
| 2022/02/09 | 1,067 | 1,080 | 1,067 | 1,080 | +9 | +0.8% | 400 |
| 2022/02/08 | 1,056 | 1,076 | 1,056 | 1,071 | +9 | +0.8% | 800 |
| 2022/02/07 | 1,055 | 1,062 | 1,055 | 1,062 | +1 | +0.1% | 2,300 |
| 2022/02/04 | 1,061 | 1,079 | 1,061 | 1,061 | -9 | -0.8% | 1,100 |
| 2022/02/03 | 1,077 | 1,077 | 1,055 | 1,070 | +14 | +1.3% | 2,200 |
| 2022/02/02 | 1,046 | 1,062 | 1,046 | 1,056 | -20 | -1.9% | 4,000 |
| 2022/02/01 | 1,037 | 1,080 | 1,037 | 1,076 | +9 | +0.8% | 3,100 |
| 2022/01/31 | 1,080 | 1,080 | 1,060 | 1,067 | -13 | -1.2% | 1,100 |
| 2022/01/28 | 1,100 | 1,100 | 1,034 | 1,080 | -22 | -2% | 7,900 |
| 2022/01/27 | 1,101 | 1,117 | 1,100 | 1,102 | -5 | -0.5% | 4,300 |
| 2022/01/26 | 1,109 | 1,114 | 1,092 | 1,107 | -8 | -0.7% | 2,300 |
| 2022/01/25 | 1,110 | 1,129 | 1,110 | 1,115 | +5 | +0.5% | 2,400 |
| 2022/01/24 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 3,900 |
| 2022/01/21 | 1,111 | 1,111 | 1,108 | 1,110 | -4 | -0.4% | 2,200 |
| 2022/01/20 | 1,119 | 1,120 | 1,113 | 1,114 | -6 | -0.5% | 1,600 |
| 2022/01/19 | 1,130 | 1,131 | 1,120 | 1,120 | -10 | -0.9% | 1,400 |
| 2022/01/18 | 1,140 | 1,140 | 1,130 | 1,130 | -9 | -0.8% | 3,900 |
651～
700
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
