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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,523 | 1,523 | 1,504 | 1,504 | -20 | -1.3% | 300 |
| 2025/09/17 | 1,526 | 1,526 | 1,496 | 1,524 | +28 | +1.9% | 2,000 |
| 2025/09/16 | 1,503 | 1,507 | 1,495 | 1,496 | -10 | -0.7% | 8,800 |
| 2025/09/12 | 1,518 | 1,524 | 1,506 | 1,506 | -2 | -0.1% | 5,000 |
| 2025/09/11 | 1,513 | 1,513 | 1,508 | 1,508 | -15 | -1% | 1,000 |
| 2025/09/10 | 1,506 | 1,523 | 1,506 | 1,523 | +21 | +1.4% | 900 |
| 2025/09/09 | 1,519 | 1,519 | 1,502 | 1,502 | -17 | -1.1% | 1,100 |
| 2025/09/08 | 1,519 | 1,519 | 1,501 | 1,519 | +21 | +1.4% | 3,700 |
| 2025/09/05 | 1,505 | 1,505 | 1,497 | 1,498 | -7 | -0.5% | 4,600 |
| 2025/09/04 | 1,495 | 1,505 | 1,495 | 1,505 | +10 | +0.7% | 900 |
| 2025/09/03 | 1,497 | 1,499 | 1,489 | 1,495 | -9 | -0.6% | 1,800 |
| 2025/09/02 | 1,493 | 1,504 | 1,493 | 1,504 | +9 | +0.6% | 1,600 |
| 2025/09/01 | 1,495 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 1,500 |
| 2025/08/29 | 1,487 | 1,495 | 1,487 | 1,495 | +5 | +0.3% | 800 |
| 2025/08/28 | 1,491 | 1,494 | 1,490 | 1,490 | -4 | -0.3% | 1,700 |
| 2025/08/27 | 1,500 | 1,501 | 1,494 | 1,494 | -3 | -0.2% | 1,400 |
| 2025/08/26 | 1,496 | 1,503 | 1,494 | 1,497 | -6 | -0.4% | 1,700 |
| 2025/08/25 | 1,505 | 1,505 | 1,494 | 1,503 | +3 | +0.2% | 1,200 |
| 2025/08/22 | 1,493 | 1,500 | 1,493 | 1,500 | - | - | 2,600 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,492 | 1,505 | 1,490 | 1,505 | +15 | +1% | 4,200 |
| 2025/08/19 | 1,489 | 1,492 | 1,489 | 1,490 | +1 | +0.1% | 1,100 |
| 2025/08/18 | 1,493 | 1,493 | 1,489 | 1,489 | -4 | -0.3% | 700 |
| 2025/08/15 | 1,489 | 1,493 | 1,489 | 1,493 | +4 | +0.3% | 1,800 |
| 2025/08/14 | 1,486 | 1,489 | 1,485 | 1,489 | -1 | -0.1% | 2,600 |
| 2025/08/13 | 1,488 | 1,490 | 1,487 | 1,490 | -5 | -0.3% | 1,600 |
| 2025/08/12 | 1,491 | 1,496 | 1,485 | 1,495 | +6 | +0.4% | 3,500 |
| 2025/08/08 | 1,495 | 1,495 | 1,489 | 1,489 | +4 | +0.3% | 1,800 |
| 2025/08/07 | 1,488 | 1,488 | 1,484 | 1,485 | -3 | -0.2% | 1,300 |
| 2025/08/06 | 1,485 | 1,488 | 1,485 | 1,488 | +3 | +0.2% | 1,800 |
| 2025/08/05 | 1,500 | 1,500 | 1,484 | 1,485 | -19 | -1.3% | 2,500 |
| 2025/08/04 | 1,489 | 1,504 | 1,489 | 1,504 | +11 | +0.7% | 800 |
| 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 |
1～
50
件表示中 / 3786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 | 151,400円 | +8.3% | -5.7% | 2.25% | 11.08倍 | 0.57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 |
| マンダラケ | 31,400円 | +3.8% | +3.6% | 0.32% | 6.78倍 | 0.89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 |
| 天満屋ス | 96,400円 | +0.9% | +1.8% | 1.45% | 7.01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 |
| サンデー | 100,000円 | +2.6% | - | 0.50% | 1075.27倍 | 1.17倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ヒマラヤ | 85,600円 | +4.9% | +131.5% | 3.04% | 26.30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
