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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,482 | 1,504 | 1,481 | 1,493 | -11 | -0.7% | 4,300 |
| 2025/07/31 | 1,481 | 1,504 | 1,479 | 1,504 | +14 | +0.9% | 16,600 |
| 2025/07/30 | 1,468 | 1,504 | 1,468 | 1,490 | -58 | -3.7% | 13,900 |
| 2025/07/29 | 1,531 | 1,548 | 1,518 | 1,548 | +21 | +1.4% | 9,900 |
| 2025/07/28 | 1,515 | 1,540 | 1,505 | 1,527 | +32 | +2.1% | 7,800 |
| 2025/07/25 | 1,505 | 1,505 | 1,492 | 1,495 | -13 | -0.9% | 8,100 |
| 2025/07/24 | 1,500 | 1,517 | 1,500 | 1,508 | +10 | +0.7% | 1,400 |
| 2025/07/23 | 1,494 | 1,510 | 1,494 | 1,498 | +5 | +0.3% | 3,500 |
| 2025/07/22 | 1,514 | 1,514 | 1,492 | 1,493 | -7 | -0.5% | 2,600 |
| 2025/07/18 | 1,499 | 1,514 | 1,499 | 1,500 | +1 | +0.1% | 1,600 |
| 2025/07/17 | 1,499 | 1,502 | 1,499 | 1,499 | -16 | -1.1% | 900 |
| 2025/07/16 | 1,524 | 1,524 | 1,515 | 1,515 | -8 | -0.5% | 900 |
| 2025/07/15 | 1,517 | 1,527 | 1,516 | 1,523 | +7 | +0.5% | 2,300 |
| 2025/07/14 | 1,503 | 1,516 | 1,503 | 1,516 | +8 | +0.5% | 1,900 |
| 2025/07/11 | 1,500 | 1,508 | 1,495 | 1,508 | +8 | +0.5% | 1,600 |
| 2025/07/10 | 1,492 | 1,510 | 1,491 | 1,500 | +9 | +0.6% | 6,100 |
| 2025/07/09 | 1,491 | 1,495 | 1,491 | 1,491 | +1 | +0.1% | 2,500 |
| 2025/07/08 | 1,496 | 1,497 | 1,480 | 1,490 | -6 | -0.4% | 4,200 |
| 2025/07/07 | 1,496 | 1,498 | 1,496 | 1,496 | -2 | -0.1% | 1,300 |
| 2025/07/04 | 1,496 | 1,498 | 1,496 | 1,498 | ±0 | ±0% | 600 |
| 2025/07/03 | 1,500 | 1,508 | 1,498 | 1,498 | -12 | -0.8% | 400 |
| 2025/07/02 | 1,513 | 1,513 | 1,498 | 1,510 | +2 | +0.1% | 2,400 |
| 2025/07/01 | 1,490 | 1,508 | 1,480 | 1,508 | +11 | +0.7% | 4,400 |
| 2025/06/30 | 1,491 | 1,511 | 1,490 | 1,497 | +2 | +0.1% | 7,400 |
| 2025/06/27 | 1,506 | 1,506 | 1,492 | 1,495 | -1 | -0.1% | 500 |
| 2025/06/26 | 1,495 | 1,496 | 1,492 | 1,496 | +1 | +0.1% | 1,100 |
| 2025/06/25 | 1,499 | 1,501 | 1,491 | 1,495 | -4 | -0.3% | 1,200 |
| 2025/06/24 | 1,492 | 1,509 | 1,492 | 1,499 | +5 | +0.3% | 1,700 |
| 2025/06/23 | 1,491 | 1,494 | 1,491 | 1,494 | +3 | +0.2% | 1,200 |
| 2025/06/20 | 1,490 | 1,500 | 1,490 | 1,491 | ±0 | ±0% | 1,400 |
| 2025/06/19 | 1,490 | 1,491 | 1,490 | 1,491 | +1 | +0.1% | 800 |
| 2025/06/18 | 1,490 | 1,490 | 1,489 | 1,490 | -4 | -0.3% | 600 |
| 2025/06/17 | 1,501 | 1,501 | 1,494 | 1,494 | -7 | -0.5% | 3,600 |
| 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 |
1～
50
件表示中 / 3754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 |
| 天満屋ス | 96,200円 | +0.9% | +1.8% | 1.46% | 7.00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２本柱。ＶＴホールディングスがＴＯＢ |
| 大黒屋 | 6,100円 | +67.2% | - | 0.00% | 73.49倍 | 27.85倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ヒマラヤ | 87,900円 | +4.9% | +131.5% | 2.96% | 27.00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
