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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,450 | 1,450 | 1,420 | 1,435 | -16 | -1.1% | 2,000 |
| 2024/09/06 | 1,440 | 1,460 | 1,432 | 1,451 | +23 | +1.6% | 4,800 |
| 2024/09/05 | 1,446 | 1,454 | 1,427 | 1,428 | -19 | -1.3% | 2,400 |
| 2024/09/04 | 1,428 | 1,457 | 1,414 | 1,447 | +16 | +1.1% | 4,600 |
| 2024/09/03 | 1,456 | 1,460 | 1,427 | 1,431 | +5 | +0.4% | 1,200 |
| 2024/09/02 | 1,440 | 1,450 | 1,426 | 1,426 | +6 | +0.4% | 2,000 |
| 2024/08/30 | 1,415 | 1,440 | 1,415 | 1,420 | +5 | +0.4% | 1,100 |
| 2024/08/29 | 1,415 | 1,429 | 1,413 | 1,415 | +1 | +0.1% | 2,500 |
| 2024/08/28 | 1,427 | 1,427 | 1,414 | 1,414 | -13 | -0.9% | 9,300 |
| 2024/08/27 | 1,441 | 1,457 | 1,426 | 1,427 | -14 | -1% | 13,800 |
| 2024/08/26 | 1,421 | 1,467 | 1,421 | 1,441 | +19 | +1.3% | 5,300 |
| 2024/08/23 | 1,433 | 1,434 | 1,422 | 1,422 | -11 | -0.8% | 5,100 |
| 2024/08/22 | 1,445 | 1,448 | 1,433 | 1,433 | -9 | -0.6% | 1,800 |
| 2024/08/21 | 1,448 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 400 |
| 2024/08/20 | 1,455 | 1,455 | 1,441 | 1,448 | -7 | -0.5% | 1,200 |
| 2024/08/19 | 1,456 | 1,458 | 1,434 | 1,455 | -1 | -0.1% | 3,100 |
| 2024/08/16 | 1,436 | 1,467 | 1,430 | 1,456 | +24 | +1.7% | 4,300 |
| 2024/08/15 | 1,368 | 1,449 | 1,368 | 1,432 | +77 | +5.7% | 6,400 |
| 2024/08/14 | 1,355 | 1,364 | 1,355 | 1,355 | ±0 | ±0% | 700 |
| 2024/08/13 | 1,342 | 1,400 | 1,342 | 1,355 | +5 | +0.4% | 1,300 |
| 2024/08/09 | 1,368 | 1,382 | 1,350 | 1,350 | -18 | -1.3% | 4,400 |
| 2024/08/08 | 1,310 | 1,386 | 1,310 | 1,368 | +48 | +3.6% | 4,200 |
| 2024/08/07 | 1,244 | 1,325 | 1,240 | 1,320 | +71 | +5.7% | 15,800 |
| 2024/08/06 | 1,245 | 1,285 | 1,230 | 1,249 | -1 | -0.1% | 50,500 |
| 2024/08/05 | 1,380 | 1,386 | 1,210 | 1,250 | -216 | -14.7% | 22,500 |
| 2024/08/02 | 1,496 | 1,496 | 1,466 | 1,466 | -30 | -2% | 16,200 |
| 2024/08/01 | 1,516 | 1,516 | 1,495 | 1,496 | -20 | -1.3% | 10,900 |
| 2024/07/31 | 1,501 | 1,519 | 1,501 | 1,516 | +12 | +0.8% | 5,600 |
| 2024/07/30 | 1,500 | 1,518 | 1,500 | 1,504 | -46 | -3% | 9,200 |
| 2024/07/29 | 1,585 | 1,585 | 1,550 | 1,550 | -27 | -1.7% | 13,000 |
| 2024/07/26 | 1,570 | 1,578 | 1,569 | 1,577 | +7 | +0.4% | 800 |
| 2024/07/25 | 1,560 | 1,579 | 1,550 | 1,570 | ±0 | ±0% | 5,300 |
| 2024/07/24 | 1,580 | 1,581 | 1,570 | 1,570 | -11 | -0.7% | 2,800 |
| 2024/07/23 | 1,600 | 1,600 | 1,581 | 1,581 | -16 | -1% | 6,400 |
| 2024/07/22 | 1,591 | 1,597 | 1,586 | 1,597 | -1 | -0.1% | 3,200 |
| 2024/07/19 | 1,598 | 1,598 | 1,595 | 1,598 | -2 | -0.1% | 800 |
| 2024/07/18 | 1,593 | 1,600 | 1,592 | 1,600 | -4 | -0.2% | 1,500 |
| 2024/07/17 | 1,592 | 1,604 | 1,592 | 1,604 | +13 | +0.8% | 4,100 |
| 2024/07/16 | 1,599 | 1,600 | 1,591 | 1,591 | -9 | -0.6% | 5,500 |
| 2024/07/12 | 1,592 | 1,605 | 1,592 | 1,600 | +9 | +0.6% | 4,900 |
| 2024/07/11 | 1,599 | 1,599 | 1,591 | 1,591 | -6 | -0.4% | 2,000 |
| 2024/07/10 | 1,597 | 1,597 | 1,589 | 1,597 | ±0 | ±0% | 1,300 |
| 2024/07/09 | 1,593 | 1,599 | 1,590 | 1,597 | +4 | +0.3% | 2,500 |
| 2024/07/08 | 1,593 | 1,599 | 1,593 | 1,593 | ±0 | ±0% | 1,700 |
| 2024/07/05 | 1,597 | 1,599 | 1,593 | 1,593 | -6 | -0.4% | 3,400 |
| 2024/07/04 | 1,598 | 1,599 | 1,595 | 1,599 | +1 | +0.1% | 1,300 |
| 2024/07/03 | 1,597 | 1,600 | 1,596 | 1,598 | +3 | +0.2% | 2,700 |
| 2024/07/02 | 1,592 | 1,599 | 1,592 | 1,595 | -1 | -0.1% | 2,200 |
| 2024/07/01 | 1,597 | 1,597 | 1,592 | 1,596 | -1 | -0.1% | 2,000 |
| 2024/06/28 | 1,592 | 1,598 | 1,588 | 1,597 | +3 | +0.2% | 2,800 |
51～
100
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 | 145,400円 | +0.6% | -18.6% | 2.06% | 10.34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 | 46,300円 | +12.2% | +999.9% | 4.32% | 21.27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 | 344,000円 | +7.6% | +47.9% | 0.58% | 29.48倍 | 2.73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 | 84,700円 | +4.9% | +131.5% | 3.07% | 26.09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
