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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,587 | 1,594 | 1,583 | 1,593 | -1 | -0.1% | 2,300 |
| 2024/05/28 | 1,599 | 1,599 | 1,594 | 1,594 | -3 | -0.2% | 700 |
| 2024/05/27 | 1,590 | 1,597 | 1,585 | 1,597 | ±0 | ±0% | 1,900 |
| 2024/05/24 | 1,575 | 1,597 | 1,575 | 1,597 | +7 | +0.4% | 1,800 |
| 2024/05/23 | 1,593 | 1,593 | 1,586 | 1,590 | +1 | +0.1% | 800 |
| 2024/05/22 | 1,589 | 1,593 | 1,581 | 1,589 | +16 | +1% | 4,600 |
| 2024/05/21 | 1,597 | 1,597 | 1,568 | 1,573 | -3 | -0.2% | 7,000 |
| 2024/05/20 | 1,581 | 1,597 | 1,575 | 1,576 | -5 | -0.3% | 1,500 |
| 2024/05/17 | 1,582 | 1,597 | 1,562 | 1,581 | -1 | -0.1% | 5,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,565 | 1,582 | -18 | -1.1% | 6,100 |
| 2024/05/15 | 1,605 | 1,615 | 1,595 | 1,600 | -5 | -0.3% | 14,400 |
| 2024/05/14 | 1,603 | 1,620 | 1,599 | 1,605 | +2 | +0.1% | 4,300 |
| 2024/05/13 | 1,602 | 1,604 | 1,600 | 1,603 | +3 | +0.2% | 1,600 |
| 2024/05/10 | 1,603 | 1,603 | 1,588 | 1,600 | ±0 | ±0% | 1,500 |
| 2024/05/09 | 1,575 | 1,601 | 1,575 | 1,600 | +15 | +0.9% | 5,600 |
| 2024/05/08 | 1,584 | 1,587 | 1,584 | 1,585 | +1 | +0.1% | 1,200 |
| 2024/05/07 | 1,565 | 1,587 | 1,565 | 1,584 | +22 | +1.4% | 3,000 |
| 2024/05/02 | 1,580 | 1,580 | 1,560 | 1,562 | -17 | -1.1% | 2,900 |
| 2024/05/01 | 1,588 | 1,588 | 1,567 | 1,579 | +2 | +0.1% | 5,700 |
| 2024/04/30 | 1,588 | 1,588 | 1,577 | 1,577 | +3 | +0.2% | 500 |
| 2024/04/26 | 1,605 | 1,605 | 1,566 | 1,574 | -17 | -1.1% | 5,400 |
| 2024/04/25 | 1,586 | 1,592 | 1,567 | 1,591 | +15 | +1% | 1,800 |
| 2024/04/24 | 1,598 | 1,599 | 1,566 | 1,576 | -4 | -0.3% | 4,400 |
| 2024/04/23 | 1,600 | 1,600 | 1,578 | 1,580 | -1 | -0.1% | 4,300 |
| 2024/04/22 | 1,589 | 1,589 | 1,559 | 1,581 | +26 | +1.7% | 1,300 |
| 2024/04/19 | 1,600 | 1,600 | 1,550 | 1,555 | -31 | -2% | 10,300 |
| 2024/04/18 | 1,600 | 1,600 | 1,586 | 1,586 | -14 | -0.9% | 1,400 |
| 2024/04/17 | 1,590 | 1,609 | 1,590 | 1,600 | +10 | +0.6% | 2,700 |
| 2024/04/16 | 1,590 | 1,609 | 1,583 | 1,590 | +7 | +0.4% | 7,800 |
| 2024/04/15 | 1,550 | 1,583 | 1,541 | 1,583 | +27 | +1.7% | 3,800 |
| 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 |
251～
300
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
