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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,583 | 1,583 | 1,555 | 1,556 | -27 | -1.7% | 1,300 |
| 2024/04/11 | 1,560 | 1,583 | 1,560 | 1,583 | +29 | +1.9% | 2,500 |
| 2024/04/10 | 1,562 | 1,565 | 1,551 | 1,554 | -12 | -0.8% | 1,100 |
| 2024/04/09 | 1,566 | 1,566 | 1,553 | 1,566 | -1 | -0.1% | 3,000 |
| 2024/04/08 | 1,565 | 1,567 | 1,541 | 1,567 | +22 | +1.4% | 800 |
| 2024/04/05 | 1,563 | 1,581 | 1,540 | 1,545 | -22 | -1.4% | 3,400 |
| 2024/04/04 | 1,578 | 1,579 | 1,565 | 1,567 | -11 | -0.7% | 1,700 |
| 2024/04/03 | 1,570 | 1,578 | 1,569 | 1,578 | +9 | +0.6% | 2,900 |
| 2024/04/02 | 1,590 | 1,595 | 1,551 | 1,569 | -14 | -0.9% | 2,200 |
| 2024/04/01 | 1,609 | 1,609 | 1,570 | 1,583 | -18 | -1.1% | 3,200 |
| 2024/03/29 | 1,542 | 1,604 | 1,541 | 1,601 | +81 | +5.3% | 21,400 |
| 2024/03/28 | 1,515 | 1,527 | 1,500 | 1,520 | -9 | -0.6% | 6,300 |
| 2024/03/27 | 1,519 | 1,535 | 1,518 | 1,529 | -6 | -0.4% | 5,200 |
| 2024/03/26 | 1,541 | 1,541 | 1,530 | 1,535 | -4 | -0.3% | 2,200 |
| 2024/03/25 | 1,512 | 1,543 | 1,501 | 1,539 | +38 | +2.5% | 8,500 |
| 2024/03/22 | 1,507 | 1,510 | 1,498 | 1,501 | +1 | +0.1% | 8,800 |
| 2024/03/21 | 1,510 | 1,510 | 1,500 | 1,500 | -9 | -0.6% | 14,800 |
| 2024/03/19 | 1,522 | 1,522 | 1,502 | 1,509 | -14 | -0.9% | 3,400 |
| 2024/03/18 | 1,513 | 1,580 | 1,500 | 1,523 | +23 | +1.5% | 6,100 |
| 2024/03/15 | 1,468 | 1,520 | 1,468 | 1,500 | -29 | -1.9% | 40,300 |
| 2024/03/14 | 1,550 | 1,588 | 1,529 | 1,529 | -11 | -0.7% | 40,500 |
| 2024/03/13 | 1,547 | 1,547 | 1,501 | 1,540 | +10 | +0.7% | 10,400 |
| 2024/03/12 | 1,487 | 1,543 | 1,475 | 1,530 | +37 | +2.5% | 4,900 |
| 2024/03/11 | 1,471 | 1,512 | 1,452 | 1,493 | +8 | +0.5% | 3,400 |
| 2024/03/08 | 1,446 | 1,499 | 1,446 | 1,485 | +28 | +1.9% | 3,800 |
| 2024/03/07 | 1,457 | 1,475 | 1,445 | 1,457 | +2 | +0.1% | 2,100 |
| 2024/03/06 | 1,438 | 1,455 | 1,438 | 1,455 | -5 | -0.3% | 4,700 |
| 2024/03/05 | 1,515 | 1,515 | 1,460 | 1,460 | -60 | -3.9% | 2,900 |
| 2024/03/04 | 1,517 | 1,520 | 1,494 | 1,520 | +20 | +1.3% | 2,300 |
| 2024/03/01 | 1,494 | 1,529 | 1,490 | 1,500 | +1 | +0.1% | 4,600 |
| 2024/02/29 | 1,501 | 1,502 | 1,499 | 1,499 | -22 | -1.4% | 2,600 |
| 2024/02/28 | 1,521 | 1,521 | 1,521 | 1,521 | -2 | -0.1% | 100 |
| 2024/02/27 | 1,515 | 1,538 | 1,510 | 1,523 | -13 | -0.8% | 2,000 |
| 2024/02/26 | 1,539 | 1,544 | 1,508 | 1,536 | -3 | -0.2% | 3,100 |
| 2024/02/22 | 1,535 | 1,567 | 1,517 | 1,539 | -1 | -0.1% | 16,400 |
| 2024/02/21 | 1,550 | 1,550 | 1,519 | 1,540 | -3 | -0.2% | 2,100 |
| 2024/02/20 | 1,488 | 1,543 | 1,460 | 1,543 | +54 | +3.6% | 5,600 |
| 2024/02/19 | 1,425 | 1,489 | 1,425 | 1,489 | +64 | +4.5% | 6,400 |
| 2024/02/16 | 1,405 | 1,447 | 1,400 | 1,425 | +15 | +1.1% | 4,900 |
| 2024/02/15 | 1,440 | 1,450 | 1,410 | 1,410 | -38 | -2.6% | 11,400 |
| 2024/02/14 | 1,475 | 1,491 | 1,445 | 1,448 | -34 | -2.3% | 12,100 |
| 2024/02/13 | 1,525 | 1,525 | 1,482 | 1,482 | -43 | -2.8% | 9,400 |
| 2024/02/09 | 1,541 | 1,563 | 1,525 | 1,525 | -15 | -1% | 3,100 |
| 2024/02/08 | 1,565 | 1,622 | 1,524 | 1,540 | -25 | -1.6% | 19,900 |
| 2024/02/07 | 1,450 | 1,565 | 1,450 | 1,565 | +120 | +8.3% | 13,300 |
| 2024/02/06 | 1,435 | 1,455 | 1,435 | 1,445 | +23 | +1.6% | 3,400 |
| 2024/02/05 | 1,419 | 1,432 | 1,416 | 1,422 | +2 | +0.1% | 9,600 |
| 2024/02/02 | 1,432 | 1,432 | 1,413 | 1,420 | -17 | -1.2% | 11,700 |
| 2024/02/01 | 1,447 | 1,447 | 1,436 | 1,437 | -14 | -1% | 1,900 |
| 2024/01/31 | 1,460 | 1,460 | 1,447 | 1,451 | -12 | -0.8% | 1,600 |
151～
200
件表示中 / 3585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 |
| ペッパー | 19,100円 | -4.1% | - | 0.00% | 367.31倍 | 3.74倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ＯｌｙｍｐｉｃＧ | 46,000円 | +12.2% | +999.9% | 4.35% | 21.13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 | 345,000円 | +7.6% | +47.9% | 0.58% | 29.56倍 | 2.74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 |
| 魁力屋 | 186,900円 | +11.2% | +9.7% | 0.86% | 22.99倍 | 2.27倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
市場注目の銘柄
チャート関連のコラム
