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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,502 | 1,528 | 1,500 | 1,501 | -35 | -2.3% | 6,400 |
| 2025/06/13 | 1,535 | 1,540 | 1,533 | 1,536 | +1 | +0.1% | 2,100 |
| 2025/06/12 | 1,534 | 1,541 | 1,534 | 1,535 | +2 | +0.1% | 1,800 |
| 2025/06/11 | 1,556 | 1,556 | 1,533 | 1,533 | -33 | -2.1% | 10,700 |
| 2025/06/10 | 1,545 | 1,566 | 1,545 | 1,566 | +22 | +1.4% | 2,000 |
| 2025/06/09 | 1,531 | 1,544 | 1,531 | 1,544 | +13 | +0.8% | 1,400 |
| 2025/06/06 | 1,530 | 1,544 | 1,526 | 1,531 | +11 | +0.7% | 2,700 |
| 2025/06/05 | 1,520 | 1,533 | 1,520 | 1,520 | -11 | -0.7% | 1,300 |
| 2025/06/04 | 1,503 | 1,539 | 1,503 | 1,531 | +29 | +1.9% | 5,200 |
| 2025/06/03 | 1,505 | 1,513 | 1,496 | 1,502 | -3 | -0.2% | 4,500 |
| 2025/06/02 | 1,486 | 1,505 | 1,486 | 1,505 | +19 | +1.3% | 600 |
| 2025/05/30 | 1,494 | 1,500 | 1,480 | 1,486 | -8 | -0.5% | 3,800 |
| 2025/05/29 | 1,490 | 1,494 | 1,484 | 1,494 | +4 | +0.3% | 600 |
| 2025/05/28 | 1,486 | 1,498 | 1,486 | 1,490 | +4 | +0.3% | 6,500 |
| 2025/05/27 | 1,485 | 1,486 | 1,485 | 1,486 | +1 | +0.1% | 300 |
| 2025/05/26 | 1,494 | 1,494 | 1,485 | 1,485 | +1 | +0.1% | 200 |
| 2025/05/23 | 1,484 | 1,485 | 1,484 | 1,484 | ±0 | ±0% | 1,900 |
| 2025/05/22 | 1,481 | 1,497 | 1,481 | 1,484 | -5 | -0.3% | 600 |
| 2025/05/21 | 1,499 | 1,499 | 1,483 | 1,489 | -10 | -0.7% | 5,700 |
| 2025/05/20 | 1,498 | 1,500 | 1,492 | 1,499 | +7 | +0.5% | 1,400 |
| 2025/05/19 | 1,487 | 1,497 | 1,482 | 1,492 | +15 | +1% | 1,700 |
| 2025/05/16 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 600 |
| 2025/05/15 | 1,479 | 1,480 | 1,476 | 1,477 | +1 | +0.1% | 10,800 |
| 2025/05/14 | 1,463 | 1,476 | 1,460 | 1,476 | +13 | +0.9% | 3,000 |
| 2025/05/13 | 1,463 | 1,465 | 1,459 | 1,463 | +14 | +1% | 3,200 |
| 2025/05/12 | 1,444 | 1,461 | 1,444 | 1,449 | +5 | +0.3% | 5,300 |
| 2025/05/09 | 1,442 | 1,453 | 1,442 | 1,444 | ±0 | ±0% | 1,900 |
| 2025/05/08 | 1,448 | 1,464 | 1,441 | 1,444 | +3 | +0.2% | 2,700 |
| 2025/05/07 | 1,451 | 1,519 | 1,402 | 1,441 | -9 | -0.6% | 23,400 |
| 2025/05/02 | 1,447 | 1,453 | 1,441 | 1,450 | +2 | +0.1% | 800 |
| 2025/05/01 | 1,476 | 1,476 | 1,440 | 1,448 | -20 | -1.4% | 3,800 |
| 2025/04/30 | 1,447 | 1,468 | 1,447 | 1,468 | +22 | +1.5% | 3,700 |
| 2025/04/28 | 1,447 | 1,526 | 1,431 | 1,446 | -1 | -0.1% | 38,200 |
| 2025/04/25 | 1,441 | 1,447 | 1,435 | 1,447 | +12 | +0.8% | 1,200 |
| 2025/04/24 | 1,433 | 1,438 | 1,433 | 1,435 | +10 | +0.7% | 400 |
| 2025/04/23 | 1,431 | 1,435 | 1,425 | 1,425 | +9 | +0.6% | 800 |
| 2025/04/22 | 1,415 | 1,419 | 1,415 | 1,416 | ±0 | ±0% | 1,200 |
| 2025/04/21 | 1,410 | 1,428 | 1,410 | 1,416 | +7 | +0.5% | 1,600 |
| 2025/04/18 | 1,422 | 1,430 | 1,409 | 1,409 | -1 | -0.1% | 2,700 |
| 2025/04/17 | 1,408 | 1,410 | 1,408 | 1,410 | -11 | -0.8% | 200 |
| 2025/04/16 | 1,408 | 1,421 | 1,406 | 1,421 | +3 | +0.2% | 600 |
| 2025/04/15 | 1,422 | 1,422 | 1,390 | 1,418 | +13 | +0.9% | 5,100 |
| 2025/04/14 | 1,398 | 1,418 | 1,398 | 1,405 | ±0 | ±0% | 10,200 |
| 2025/04/11 | 1,403 | 1,409 | 1,390 | 1,405 | -3 | -0.2% | 2,500 |
| 2025/04/10 | 1,424 | 1,446 | 1,405 | 1,408 | +8 | +0.6% | 7,400 |
| 2025/04/09 | 1,383 | 1,406 | 1,334 | 1,400 | -13 | -0.9% | 3,800 |
| 2025/04/08 | 1,358 | 1,426 | 1,358 | 1,413 | +50 | +3.7% | 77,700 |
| 2025/04/07 | 1,302 | 1,409 | 1,271 | 1,363 | -49 | -3.5% | 11,500 |
| 2025/04/04 | 1,428 | 1,435 | 1,370 | 1,412 | -27 | -1.9% | 9,500 |
| 2025/04/03 | 1,451 | 1,451 | 1,430 | 1,439 | -31 | -2.1% | 5,700 |
1～
50
件表示中 / 3721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 | 150,100円 | +8.3% | -5.7% | 2.27% | 10.98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 |
| ダイワサイクル | 411,500円 | +12.2% | +1.6% | 1.65% | 12.15倍 | 2.04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 |
| 天満屋ス | 95,500円 | +0.9% | +1.8% | 1.47% | 6.94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 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| テンアライド | 27,100円 | +4.5% | +3.1% | 0.00% | 89.44倍 | 8.46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 |
市場注目の銘柄
チャート関連のコラム
