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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,200 | 1,202 | 1,194 | 1,202 | +2 | +0.2% | 3,700 |
| 2023/06/20 | 1,202 | 1,203 | 1,197 | 1,200 | -2 | -0.2% | 4,800 |
| 2023/06/19 | 1,191 | 1,204 | 1,191 | 1,202 | +11 | +0.9% | 5,800 |
| 2023/06/16 | 1,197 | 1,206 | 1,191 | 1,191 | +3 | +0.3% | 4,800 |
| 2023/06/15 | 1,190 | 1,198 | 1,186 | 1,188 | -2 | -0.2% | 7,500 |
| 2023/06/14 | 1,210 | 1,216 | 1,184 | 1,190 | +20 | +1.7% | 30,200 |
| 2023/06/13 | 1,196 | 1,196 | 1,156 | 1,170 | +2 | +0.2% | 12,100 |
| 2023/06/12 | 1,155 | 1,168 | 1,148 | 1,168 | +18 | +1.6% | 5,600 |
| 2023/06/09 | 1,135 | 1,150 | 1,133 | 1,150 | +20 | +1.8% | 4,500 |
| 2023/06/08 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 4,500 |
| 2023/06/07 | 1,136 | 1,140 | 1,128 | 1,128 | -8 | -0.7% | 3,500 |
| 2023/06/06 | 1,134 | 1,136 | 1,133 | 1,136 | -10 | -0.9% | 2,300 |
| 2023/06/05 | 1,150 | 1,150 | 1,121 | 1,146 | +3 | +0.3% | 3,600 |
| 2023/06/02 | 1,152 | 1,152 | 1,136 | 1,143 | +21 | +1.9% | 7,500 |
| 2023/06/01 | 1,124 | 1,128 | 1,117 | 1,122 | -1 | -0.1% | 3,900 |
| 2023/05/31 | 1,120 | 1,124 | 1,116 | 1,123 | -2 | -0.2% | 3,000 |
| 2023/05/30 | 1,151 | 1,151 | 1,123 | 1,125 | -35 | -3% | 7,100 |
| 2023/05/29 | 1,189 | 1,189 | 1,122 | 1,160 | -35 | -2.9% | 8,300 |
| 2023/05/26 | 1,180 | 1,238 | 1,180 | 1,195 | +15 | +1.3% | 2,300 |
| 2023/05/25 | 1,189 | 1,200 | 1,180 | 1,180 | -19 | -1.6% | 3,600 |
| 2023/05/24 | 1,188 | 1,199 | 1,188 | 1,199 | +12 | +1% | 2,000 |
| 2023/05/23 | 1,195 | 1,208 | 1,186 | 1,187 | -15 | -1.2% | 3,000 |
| 2023/05/22 | 1,206 | 1,206 | 1,202 | 1,202 | -7 | -0.6% | 1,700 |
| 2023/05/19 | 1,208 | 1,219 | 1,208 | 1,209 | +1 | +0.1% | 500 |
| 2023/05/18 | 1,220 | 1,226 | 1,208 | 1,208 | -12 | -1% | 1,700 |
| 2023/05/17 | 1,225 | 1,237 | 1,216 | 1,220 | -18 | -1.5% | 1,000 |
| 2023/05/16 | 1,248 | 1,248 | 1,225 | 1,238 | -1 | -0.1% | 3,000 |
| 2023/05/15 | 1,239 | 1,249 | 1,239 | 1,239 | ±0 | ±0% | 11,100 |
| 2023/05/12 | 1,245 | 1,252 | 1,233 | 1,239 | -9 | -0.7% | 4,200 |
| 2023/05/11 | 1,248 | 1,248 | 1,236 | 1,248 | +7 | +0.6% | 2,400 |
| 2023/05/10 | 1,234 | 1,248 | 1,225 | 1,241 | +7 | +0.6% | 3,700 |
| 2023/05/09 | 1,244 | 1,244 | 1,232 | 1,234 | +3 | +0.2% | 1,400 |
| 2023/05/08 | 1,237 | 1,243 | 1,231 | 1,231 | -6 | -0.5% | 900 |
| 2023/05/02 | 1,235 | 1,241 | 1,223 | 1,237 | +3 | +0.2% | 2,700 |
| 2023/05/01 | 1,241 | 1,243 | 1,234 | 1,234 | +4 | +0.3% | 1,900 |
| 2023/04/28 | 1,235 | 1,242 | 1,230 | 1,230 | -13 | -1% | 1,600 |
| 2023/04/27 | 1,210 | 1,243 | 1,194 | 1,243 | +33 | +2.7% | 4,700 |
| 2023/04/26 | 1,219 | 1,219 | 1,195 | 1,210 | +16 | +1.3% | 5,000 |
| 2023/04/25 | 1,203 | 1,203 | 1,194 | 1,194 | +3 | +0.3% | 500 |
| 2023/04/24 | 1,202 | 1,202 | 1,191 | 1,191 | -3 | -0.3% | 2,700 |
| 2023/04/21 | 1,193 | 1,200 | 1,192 | 1,194 | +8 | +0.7% | 4,100 |
| 2023/04/20 | 1,187 | 1,193 | 1,185 | 1,186 | -1 | -0.1% | 1,000 |
| 2023/04/19 | 1,190 | 1,193 | 1,187 | 1,187 | ±0 | ±0% | 600 |
| 2023/04/18 | 1,185 | 1,198 | 1,185 | 1,187 | +6 | +0.5% | 700 |
| 2023/04/17 | 1,200 | 1,200 | 1,172 | 1,181 | -19 | -1.6% | 5,400 |
| 2023/04/14 | 1,189 | 1,238 | 1,188 | 1,200 | +11 | +0.9% | 8,200 |
| 2023/04/13 | 1,184 | 1,201 | 1,184 | 1,189 | -6 | -0.5% | 1,200 |
| 2023/04/12 | 1,191 | 1,200 | 1,191 | 1,195 | +4 | +0.3% | 1,100 |
| 2023/04/11 | 1,198 | 1,202 | 1,191 | 1,191 | -9 | -0.8% | 2,200 |
| 2023/04/10 | 1,201 | 1,201 | 1,198 | 1,200 | ±0 | ±0% | 1,100 |
351～
400
件表示中 / 3586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 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22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 | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75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 |
| ヒマラヤ | 85,200円 | +4.9% | +131.5% | 3.05% | 26.24倍 | 0.64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
