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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,431 | 1,431 | 1,430 | 1,430 | -1 | -0.1% | 1,400 |
| 2024/10/22 | 1,441 | 1,441 | 1,431 | 1,431 | -4 | -0.3% | 2,600 |
| 2024/10/21 | 1,441 | 1,443 | 1,435 | 1,435 | +1 | +0.1% | 1,900 |
| 2024/10/18 | 1,435 | 1,435 | 1,434 | 1,434 | +2 | +0.1% | 500 |
| 2024/10/17 | 1,435 | 1,435 | 1,432 | 1,432 | -3 | -0.2% | 2,300 |
| 2024/10/16 | 1,435 | 1,436 | 1,435 | 1,435 | ±0 | ±0% | 1,500 |
| 2024/10/15 | 1,443 | 1,443 | 1,435 | 1,435 | -8 | -0.6% | 3,400 |
| 2024/10/11 | 1,436 | 1,450 | 1,436 | 1,443 | +10 | +0.7% | 1,500 |
| 2024/10/10 | 1,433 | 1,440 | 1,433 | 1,433 | ±0 | ±0% | 600 |
| 2024/10/09 | 1,440 | 1,440 | 1,433 | 1,433 | -2 | -0.1% | 600 |
| 2024/10/08 | 1,441 | 1,441 | 1,434 | 1,435 | - | - | 1,500 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,454 | 1,455 | 1,428 | 1,441 | -13 | -0.9% | 2,900 |
| 2024/10/02 | 1,453 | 1,467 | 1,449 | 1,454 | +5 | +0.3% | 2,700 |
| 2024/10/01 | 1,455 | 1,460 | 1,449 | 1,449 | -6 | -0.4% | 2,200 |
| 2024/09/30 | 1,424 | 1,458 | 1,424 | 1,455 | +4 | +0.3% | 5,600 |
| 2024/09/27 | 1,466 | 1,466 | 1,441 | 1,451 | -15 | -1% | 1,100 |
| 2024/09/26 | 1,433 | 1,466 | 1,421 | 1,466 | +25 | +1.7% | 8,000 |
| 2024/09/25 | 1,452 | 1,452 | 1,441 | 1,441 | -7 | -0.5% | 300 |
| 2024/09/24 | 1,455 | 1,456 | 1,448 | 1,448 | -5 | -0.3% | 5,500 |
| 2024/09/20 | 1,450 | 1,469 | 1,450 | 1,453 | +3 | +0.2% | 5,600 |
| 2024/09/19 | 1,452 | 1,464 | 1,450 | 1,450 | +4 | +0.3% | 1,300 |
| 2024/09/18 | 1,465 | 1,465 | 1,445 | 1,446 | +2 | +0.1% | 1,200 |
| 2024/09/17 | 1,459 | 1,465 | 1,444 | 1,444 | -39 | -2.6% | 7,700 |
| 2024/09/13 | 1,455 | 1,483 | 1,455 | 1,483 | +17 | +1.2% | 8,900 |
| 2024/09/12 | 1,445 | 1,466 | 1,445 | 1,466 | +21 | +1.5% | 1,400 |
| 2024/09/11 | 1,456 | 1,467 | 1,445 | 1,445 | -11 | -0.8% | 1,900 |
| 2024/09/10 | 1,436 | 1,456 | 1,436 | 1,456 | +21 | +1.5% | 2,000 |
| 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 |
151～
200
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
