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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,477 | 1,477 | 1,457 | 1,477 | ±0 | ±0% | 4,400 |
| 2024/01/25 | 1,468 | 1,477 | 1,450 | 1,477 | +9 | +0.6% | 5,100 |
| 2024/01/24 | 1,482 | 1,490 | 1,468 | 1,468 | -22 | -1.5% | 4,800 |
| 2024/01/23 | 1,493 | 1,493 | 1,481 | 1,490 | -3 | -0.2% | 1,200 |
| 2024/01/22 | 1,488 | 1,500 | 1,481 | 1,493 | +6 | +0.4% | 7,100 |
| 2024/01/19 | 1,490 | 1,499 | 1,474 | 1,487 | -3 | -0.2% | 5,100 |
| 2024/01/18 | 1,490 | 1,490 | 1,477 | 1,490 | +2 | +0.1% | 3,800 |
| 2024/01/17 | 1,474 | 1,490 | 1,474 | 1,488 | ±0 | ±0% | 8,100 |
| 2024/01/16 | 1,471 | 1,491 | 1,458 | 1,488 | +17 | +1.2% | 8,800 |
| 2024/01/15 | 1,448 | 1,486 | 1,448 | 1,471 | +23 | +1.6% | 6,500 |
| 2024/01/12 | 1,492 | 1,492 | 1,429 | 1,448 | -34 | -2.3% | 31,500 |
| 2024/01/11 | 1,517 | 1,517 | 1,482 | 1,482 | -25 | -1.7% | 13,300 |
| 2024/01/10 | 1,504 | 1,528 | 1,502 | 1,507 | +4 | +0.3% | 6,800 |
| 2024/01/09 | 1,486 | 1,508 | 1,477 | 1,503 | +35 | +2.4% | 6,600 |
| 2024/01/05 | 1,437 | 1,494 | 1,437 | 1,468 | +43 | +3% | 9,800 |
| 2024/01/04 | 1,411 | 1,440 | 1,411 | 1,425 | +5 | +0.4% | 4,400 |
| 2023/12/29 | 1,401 | 1,444 | 1,398 | 1,420 | +15 | +1.1% | 17,100 |
| 2023/12/28 | 1,372 | 1,410 | 1,372 | 1,405 | +33 | +2.4% | 4,100 |
| 2023/12/27 | 1,399 | 1,399 | 1,367 | 1,372 | -23 | -1.6% | 16,300 |
| 2023/12/26 | 1,346 | 1,399 | 1,331 | 1,395 | +33 | +2.4% | 12,100 |
| 2023/12/25 | 1,334 | 1,362 | 1,331 | 1,362 | +39 | +2.9% | 15,400 |
| 2023/12/22 | 1,321 | 1,329 | 1,320 | 1,323 | +3 | +0.2% | 7,600 |
| 2023/12/21 | 1,333 | 1,333 | 1,320 | 1,320 | -13 | -1% | 9,100 |
| 2023/12/20 | 1,324 | 1,340 | 1,323 | 1,333 | +11 | +0.8% | 6,100 |
| 2023/12/19 | 1,346 | 1,368 | 1,320 | 1,322 | -24 | -1.8% | 11,000 |
| 2023/12/18 | 1,374 | 1,374 | 1,332 | 1,346 | +21 | +1.6% | 6,400 |
| 2023/12/15 | 1,339 | 1,339 | 1,316 | 1,325 | -23 | -1.7% | 21,100 |
| 2023/12/14 | 1,336 | 1,375 | 1,331 | 1,348 | -62 | -4.4% | 62,400 |
| 2023/12/13 | 1,469 | 1,469 | 1,402 | 1,410 | +1 | +0.1% | 63,100 |
| 2023/12/12 | 1,358 | 1,424 | 1,358 | 1,409 | +51 | +3.8% | 26,700 |
| 2023/12/11 | 1,303 | 1,362 | 1,303 | 1,358 | +59 | +4.5% | 13,900 |
| 2023/12/08 | 1,301 | 1,307 | 1,299 | 1,299 | -12 | -0.9% | 3,700 |
| 2023/12/07 | 1,306 | 1,311 | 1,306 | 1,311 | +1 | +0.1% | 3,500 |
| 2023/12/06 | 1,314 | 1,322 | 1,296 | 1,310 | -6 | -0.5% | 6,100 |
| 2023/12/05 | 1,319 | 1,323 | 1,312 | 1,316 | -3 | -0.2% | 4,500 |
| 2023/12/04 | 1,300 | 1,319 | 1,276 | 1,319 | +15 | +1.2% | 8,000 |
| 2023/12/01 | 1,269 | 1,313 | 1,269 | 1,304 | +31 | +2.4% | 6,300 |
| 2023/11/30 | 1,260 | 1,275 | 1,260 | 1,273 | +12 | +1% | 4,000 |
| 2023/11/29 | 1,261 | 1,261 | 1,254 | 1,261 | ±0 | ±0% | 5,800 |
| 2023/11/28 | 1,263 | 1,263 | 1,255 | 1,261 | -3 | -0.2% | 8,800 |
| 2023/11/27 | 1,261 | 1,264 | 1,260 | 1,264 | +1 | +0.1% | 3,000 |
| 2023/11/24 | 1,259 | 1,263 | 1,257 | 1,263 | +4 | +0.3% | 3,600 |
| 2023/11/22 | 1,259 | 1,262 | 1,256 | 1,259 | +2 | +0.2% | 2,600 |
| 2023/11/21 | 1,255 | 1,261 | 1,255 | 1,257 | +3 | +0.2% | 2,900 |
| 2023/11/20 | 1,256 | 1,265 | 1,254 | 1,254 | +3 | +0.2% | 5,400 |
| 2023/11/17 | 1,251 | 1,253 | 1,249 | 1,251 | +1 | +0.1% | 4,700 |
| 2023/11/16 | 1,258 | 1,258 | 1,249 | 1,250 | -1 | -0.1% | 3,700 |
| 2023/11/15 | 1,249 | 1,253 | 1,249 | 1,251 | +2 | +0.2% | 4,500 |
| 2023/11/14 | 1,254 | 1,254 | 1,247 | 1,249 | -3 | -0.2% | 1,100 |
| 2023/11/13 | 1,260 | 1,260 | 1,247 | 1,252 | ±0 | ±0% | 3,200 |
301～
350
件表示中 / 3683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 | 140,900円 | +8.3% | -5.7% | 2.41% | 10.31倍 | 0.54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 |
| ＡＮＡＰ | 54,300円 | - | - | 0.00% | - | 12.62倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| テンアライド | 26,600円 | +4.0% | +37.6% | 0.00% | 97.79倍 | 4.76倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ヒマラヤ | 82,400円 | +4.9% | +131.5% | 3.16% | 25.31倍 | 0.62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 |
| きちりＨＤ | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
