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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 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 |
801～
850
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
