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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,452 | 1,453 | 1,447 | 1,450 | -2 | -0.1% | 4,300 |
| 2025/03/24 | 1,448 | 1,455 | 1,441 | 1,452 | +6 | +0.4% | 4,400 |
| 2025/03/21 | 1,442 | 1,446 | 1,431 | 1,446 | -3 | -0.2% | 2,000 |
| 2025/03/19 | 1,447 | 1,449 | 1,438 | 1,449 | +2 | +0.1% | 1,700 |
| 2025/03/18 | 1,432 | 1,450 | 1,432 | 1,447 | +15 | +1% | 3,400 |
| 2025/03/17 | 1,437 | 1,442 | 1,428 | 1,432 | -5 | -0.3% | 7,100 |
| 2025/03/14 | 1,438 | 1,480 | 1,437 | 1,437 | -8 | -0.6% | 10,400 |
| 2025/03/13 | 1,443 | 1,447 | 1,434 | 1,445 | +12 | +0.8% | 2,100 |
| 2025/03/12 | 1,432 | 1,445 | 1,431 | 1,433 | ±0 | ±0% | 7,500 |
| 2025/03/11 | 1,430 | 1,435 | 1,422 | 1,433 | -7 | -0.5% | 5,200 |
| 2025/03/10 | 1,432 | 1,450 | 1,430 | 1,440 | +8 | +0.6% | 8,100 |
| 2025/03/07 | 1,430 | 1,445 | 1,427 | 1,432 | +3 | +0.2% | 3,300 |
| 2025/03/06 | 1,427 | 1,439 | 1,427 | 1,429 | -4 | -0.3% | 12,000 |
| 2025/03/05 | 1,430 | 1,433 | 1,427 | 1,433 | -2 | -0.1% | 2,100 |
| 2025/03/04 | 1,447 | 1,447 | 1,433 | 1,435 | -6 | -0.4% | 1,900 |
| 2025/03/03 | 1,451 | 1,451 | 1,437 | 1,441 | +9 | +0.6% | 2,700 |
| 2025/02/28 | 1,430 | 1,440 | 1,425 | 1,432 | +2 | +0.1% | 55,500 |
| 2025/02/27 | 1,426 | 1,431 | 1,425 | 1,430 | +3 | +0.2% | 7,400 |
| 2025/02/26 | 1,426 | 1,427 | 1,425 | 1,427 | +2 | +0.1% | 4,600 |
| 2025/02/25 | 1,433 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 7,100 |
| 2025/02/21 | 1,430 | 1,440 | 1,430 | 1,438 | -2 | -0.1% | 2,200 |
| 2025/02/20 | 1,431 | 1,440 | 1,424 | 1,440 | +9 | +0.6% | 7,300 |
| 2025/02/19 | 1,428 | 1,437 | 1,425 | 1,431 | +8 | +0.6% | 2,600 |
| 2025/02/18 | 1,431 | 1,431 | 1,422 | 1,423 | -9 | -0.6% | 7,100 |
| 2025/02/17 | 1,422 | 1,432 | 1,421 | 1,432 | +11 | +0.8% | 4,500 |
| 2025/02/14 | 1,420 | 1,421 | 1,411 | 1,421 | -1 | -0.1% | 3,400 |
| 2025/02/13 | 1,423 | 1,430 | 1,422 | 1,422 | -1 | -0.1% | 3,900 |
| 2025/02/12 | 1,423 | 1,425 | 1,420 | 1,423 | -4 | -0.3% | 1,200 |
| 2025/02/10 | 1,426 | 1,430 | 1,426 | 1,427 | +1 | +0.1% | 4,200 |
| 2025/02/07 | 1,415 | 1,427 | 1,415 | 1,426 | +9 | +0.6% | 2,500 |
| 2025/02/06 | 1,407 | 1,428 | 1,407 | 1,417 | +17 | +1.2% | 4,500 |
| 2025/02/05 | 1,395 | 1,400 | 1,393 | 1,400 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,390 | 1,398 | 1,389 | 1,395 | +6 | +0.4% | 4,100 |
| 2025/02/03 | 1,392 | 1,406 | 1,388 | 1,389 | -10 | -0.7% | 4,100 |
| 2025/01/31 | 1,408 | 1,408 | 1,384 | 1,399 | -9 | -0.6% | 5,300 |
| 2025/01/30 | 1,391 | 1,408 | 1,372 | 1,408 | -18 | -1.3% | 6,100 |
| 2025/01/29 | 1,428 | 1,440 | 1,426 | 1,426 | -1 | -0.1% | 10,000 |
| 2025/01/28 | 1,421 | 1,435 | 1,421 | 1,427 | +1 | +0.1% | 2,800 |
| 2025/01/27 | 1,424 | 1,429 | 1,422 | 1,426 | ±0 | ±0% | 6,600 |
| 2025/01/24 | 1,428 | 1,430 | 1,423 | 1,426 | +4 | +0.3% | 5,100 |
| 2025/01/23 | 1,419 | 1,427 | 1,419 | 1,422 | -1 | -0.1% | 3,300 |
| 2025/01/22 | 1,420 | 1,430 | 1,420 | 1,423 | +3 | +0.2% | 3,800 |
| 2025/01/21 | 1,413 | 1,429 | 1,413 | 1,420 | +7 | +0.5% | 8,500 |
| 2025/01/20 | 1,407 | 1,420 | 1,406 | 1,413 | -18 | -1.3% | 5,800 |
| 2025/01/17 | 1,428 | 1,432 | 1,422 | 1,431 | +1 | +0.1% | 2,400 |
| 2025/01/16 | 1,434 | 1,437 | 1,430 | 1,430 | -5 | -0.3% | 800 |
| 2025/01/15 | 1,435 | 1,435 | 1,426 | 1,435 | ±0 | ±0% | 8,500 |
| 2025/01/14 | 1,435 | 1,440 | 1,433 | 1,435 | -9 | -0.6% | 7,300 |
| 2025/01/10 | 1,444 | 1,448 | 1,444 | 1,444 | +2 | +0.1% | 1,400 |
| 2025/01/09 | 1,447 | 1,447 | 1,442 | 1,442 | -5 | -0.3% | 2,300 |
51～
100
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
