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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,325 | 1,326 | 1,311 | 1,323 | -2 | -0.2% | 1,700 |
| 2021/03/22 | 1,305 | 1,329 | 1,305 | 1,325 | +20 | +1.5% | 6,500 |
| 2021/03/19 | 1,297 | 1,305 | 1,293 | 1,305 | +9 | +0.7% | 3,800 |
| 2021/03/18 | 1,295 | 1,303 | 1,295 | 1,296 | +3 | +0.2% | 3,000 |
| 2021/03/17 | 1,299 | 1,299 | 1,293 | 1,293 | +7 | +0.5% | 1,700 |
| 2021/03/16 | 1,310 | 1,319 | 1,286 | 1,286 | ±0 | ±0% | 7,500 |
| 2021/03/15 | 1,300 | 1,301 | 1,280 | 1,286 | -67 | -5% | 12,900 |
| 2021/03/12 | 1,336 | 1,361 | 1,336 | 1,353 | +18 | +1.3% | 3,500 |
| 2021/03/11 | 1,348 | 1,355 | 1,335 | 1,335 | -13 | -1% | 5,500 |
| 2021/03/10 | 1,361 | 1,361 | 1,340 | 1,348 | -13 | -1% | 1,400 |
| 2021/03/09 | 1,358 | 1,363 | 1,358 | 1,361 | +8 | +0.6% | 2,900 |
| 2021/03/08 | 1,362 | 1,362 | 1,352 | 1,353 | -12 | -0.9% | 1,800 |
| 2021/03/05 | 1,380 | 1,380 | 1,365 | 1,365 | -22 | -1.6% | 400 |
| 2021/03/04 | 1,380 | 1,389 | 1,362 | 1,387 | +37 | +2.7% | 3,600 |
| 2021/03/03 | 1,355 | 1,356 | 1,350 | 1,350 | -5 | -0.4% | 8,400 |
| 2021/03/02 | 1,364 | 1,365 | 1,351 | 1,355 | -1 | -0.1% | 3,400 |
| 2021/03/01 | 1,361 | 1,387 | 1,351 | 1,356 | -1 | -0.1% | 9,900 |
| 2021/02/26 | 1,340 | 1,394 | 1,325 | 1,357 | +15 | +1.1% | 13,400 |
| 2021/02/25 | 1,328 | 1,344 | 1,325 | 1,342 | +60 | +4.7% | 6,800 |
| 2021/02/24 | 1,286 | 1,290 | 1,279 | 1,282 | -11 | -0.9% | 4,200 |
| 2021/02/22 | 1,297 | 1,299 | 1,293 | 1,293 | -4 | -0.3% | 2,500 |
| 2021/02/19 | 1,305 | 1,305 | 1,286 | 1,297 | -11 | -0.8% | 3,800 |
| 2021/02/18 | 1,302 | 1,321 | 1,301 | 1,308 | +7 | +0.5% | 8,500 |
| 2021/02/17 | 1,274 | 1,309 | 1,274 | 1,301 | +27 | +2.1% | 8,600 |
| 2021/02/16 | 1,240 | 1,286 | 1,240 | 1,274 | +37 | +3% | 9,700 |
| 2021/02/15 | 1,223 | 1,237 | 1,221 | 1,237 | +21 | +1.7% | 2,100 |
| 2021/02/12 | 1,210 | 1,222 | 1,210 | 1,216 | +11 | +0.9% | 1,000 |
| 2021/02/10 | 1,209 | 1,213 | 1,205 | 1,205 | -4 | -0.3% | 2,200 |
| 2021/02/09 | 1,202 | 1,209 | 1,202 | 1,209 | +9 | +0.8% | 1,000 |
| 2021/02/08 | 1,188 | 1,210 | 1,188 | 1,200 | +13 | +1.1% | 3,600 |
| 2021/02/05 | 1,188 | 1,192 | 1,187 | 1,187 | ±0 | ±0% | 1,600 |
| 2021/02/04 | 1,186 | 1,195 | 1,186 | 1,187 | +7 | +0.6% | 1,100 |
| 2021/02/03 | 1,195 | 1,200 | 1,180 | 1,180 | -18 | -1.5% | 4,000 |
| 2021/02/02 | 1,180 | 1,198 | 1,177 | 1,198 | +13 | +1.1% | 2,300 |
| 2021/02/01 | 1,188 | 1,190 | 1,180 | 1,185 | -19 | -1.6% | 2,100 |
| 2021/01/29 | 1,203 | 1,215 | 1,191 | 1,204 | +12 | +1% | 2,400 |
| 2021/01/28 | 1,154 | 1,238 | 1,154 | 1,192 | -46 | -3.7% | 9,900 |
| 2021/01/27 | 1,230 | 1,238 | 1,230 | 1,238 | +9 | +0.7% | 8,100 |
| 2021/01/26 | 1,230 | 1,240 | 1,229 | 1,229 | -1 | -0.1% | 1,400 |
| 2021/01/25 | 1,235 | 1,240 | 1,228 | 1,230 | -6 | -0.5% | 5,100 |
| 2021/01/22 | 1,239 | 1,239 | 1,236 | 1,236 | -4 | -0.3% | 1,300 |
| 2021/01/21 | 1,241 | 1,256 | 1,240 | 1,240 | -18 | -1.4% | 2,000 |
| 2021/01/20 | 1,245 | 1,258 | 1,237 | 1,258 | +13 | +1% | 2,800 |
| 2021/01/19 | 1,253 | 1,259 | 1,244 | 1,245 | -18 | -1.4% | 4,000 |
| 2021/01/18 | 1,256 | 1,277 | 1,255 | 1,263 | +7 | +0.6% | 2,100 |
| 2021/01/15 | 1,254 | 1,256 | 1,254 | 1,256 | +1 | +0.1% | 1,200 |
| 2021/01/14 | 1,265 | 1,277 | 1,249 | 1,255 | -10 | -0.8% | 2,800 |
| 2021/01/13 | 1,257 | 1,265 | 1,250 | 1,265 | +17 | +1.4% | 1,700 |
| 2021/01/12 | 1,244 | 1,248 | 1,244 | 1,248 | +4 | +0.3% | 1,300 |
| 2021/01/08 | 1,230 | 1,245 | 1,228 | 1,244 | +4 | +0.3% | 2,500 |
901～
950
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
