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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/27 | 1,596 | 1,602 | 1,594 | 1,594 | -2 | -0.1% | 3,000 |
| 2024/06/26 | 1,596 | 1,597 | 1,592 | 1,596 | -1 | -0.1% | 2,600 |
| 2024/06/25 | 1,581 | 1,599 | 1,581 | 1,597 | +12 | +0.8% | 2,900 |
| 2024/06/24 | 1,589 | 1,600 | 1,580 | 1,585 | ±0 | ±0% | 3,800 |
| 2024/06/21 | 1,579 | 1,600 | 1,579 | 1,585 | +5 | +0.3% | 4,600 |
| 2024/06/20 | 1,579 | 1,590 | 1,578 | 1,580 | +1 | +0.1% | 3,900 |
| 2024/06/19 | 1,571 | 1,579 | 1,571 | 1,579 | -1 | -0.1% | 500 |
| 2024/06/18 | 1,584 | 1,584 | 1,571 | 1,580 | -1 | -0.1% | 2,800 |
| 2024/06/17 | 1,575 | 1,581 | 1,575 | 1,581 | +6 | +0.4% | 2,600 |
| 2024/06/14 | 1,588 | 1,589 | 1,571 | 1,575 | -13 | -0.8% | 6,700 |
| 2024/06/13 | 1,590 | 1,595 | 1,588 | 1,588 | +3 | +0.2% | 2,800 |
| 2024/06/12 | 1,583 | 1,590 | 1,574 | 1,585 | +2 | +0.1% | 3,000 |
| 2024/06/11 | 1,583 | 1,585 | 1,583 | 1,583 | ±0 | ±0% | 700 |
| 2024/06/10 | 1,585 | 1,585 | 1,580 | 1,583 | -2 | -0.1% | 500 |
| 2024/06/07 | 1,567 | 1,585 | 1,567 | 1,585 | +2 | +0.1% | 700 |
| 2024/06/06 | 1,583 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 2,400 |
| 2024/06/05 | 1,567 | 1,583 | 1,564 | 1,583 | +1 | +0.1% | 1,600 |
| 2024/06/04 | 1,580 | 1,582 | 1,580 | 1,582 | +9 | +0.6% | 700 |
| 2024/06/03 | 1,585 | 1,585 | 1,572 | 1,573 | -7 | -0.4% | 1,600 |
| 2024/05/31 | 1,590 | 1,590 | 1,578 | 1,580 | -12 | -0.8% | 2,100 |
| 2024/05/30 | 1,581 | 1,592 | 1,579 | 1,592 | -1 | -0.1% | 2,100 |
| 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 |
251～
300
件表示中 / 3763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 | 149,300円 | +8.3% | -5.7% | 2.28% | 10.93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 |
| リネットＪＰＮ | 75,800円 | -14.4% | - | 0.00% | 55.33倍 | 17.32倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| マンダラケ | 30,400円 | +3.8% | +3.6% | 0.33% | 6.57倍 | 0.86倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 397,000円 | +12.2% | +1.6% | 1.71% | 11.72倍 | 1.97倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ヒマラヤ | 88,000円 | +4.9% | +131.5% | 2.95% | 27.04倍 | 0.66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
