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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 3715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 | 153,100円 | +8.3% | -5.7% | 2.22% | 11.20倍 | 0.59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 |
| ハルメクＨＤ | 104,900円 | +3.2% | +42.2% | 2.86% | 12.82倍 | 1.41倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| サンデー | 104,600円 | +2.6% | - | 0.48% | 1124.73倍 | 1.23倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| マキヤ | 104,900円 | +5.6% | +2.3% | 2.86% | 6.90倍 | 0.50倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| 天満屋ス | 95,300円 | +0.9% | +1.8% | 1.47% | 6.93倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
