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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,481 | 1,481 | 1,459 | 1,470 | +8 | +0.5% | 4,100 |
| 2025/04/01 | 1,458 | 1,470 | 1,458 | 1,462 | +7 | +0.5% | 2,300 |
| 2025/03/31 | 1,450 | 1,460 | 1,440 | 1,455 | +5 | +0.3% | 3,200 |
| 2025/03/28 | 1,466 | 1,466 | 1,450 | 1,450 | -20 | -1.4% | 1,300 |
| 2025/03/27 | 1,465 | 1,470 | 1,465 | 1,470 | +10 | +0.7% | 800 |
| 2025/03/26 | 1,450 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 2,000 |
| 2025/03/25 | 1,452 | 1,453 | 1,447 | 1,450 | -2 | -0.1% | 4,300 |
| 2025/03/24 | 1,448 | 1,455 | 1,441 | 1,452 | +6 | +0.4% | 4,400 |
| 2025/03/21 | 1,442 | 1,446 | 1,431 | 1,446 | -3 | -0.2% | 2,000 |
| 2025/03/19 | 1,447 | 1,449 | 1,438 | 1,449 | +2 | +0.1% | 1,700 |
| 2025/03/18 | 1,432 | 1,450 | 1,432 | 1,447 | +15 | +1% | 3,400 |
| 2025/03/17 | 1,437 | 1,442 | 1,428 | 1,432 | -5 | -0.3% | 7,100 |
| 2025/03/14 | 1,438 | 1,480 | 1,437 | 1,437 | -8 | -0.6% | 10,400 |
| 2025/03/13 | 1,443 | 1,447 | 1,434 | 1,445 | +12 | +0.8% | 2,100 |
| 2025/03/12 | 1,432 | 1,445 | 1,431 | 1,433 | ±0 | ±0% | 7,500 |
| 2025/03/11 | 1,430 | 1,435 | 1,422 | 1,433 | -7 | -0.5% | 5,200 |
| 2025/03/10 | 1,432 | 1,450 | 1,430 | 1,440 | +8 | +0.6% | 8,100 |
| 2025/03/07 | 1,430 | 1,445 | 1,427 | 1,432 | +3 | +0.2% | 3,300 |
| 2025/03/06 | 1,427 | 1,439 | 1,427 | 1,429 | -4 | -0.3% | 12,000 |
| 2025/03/05 | 1,430 | 1,433 | 1,427 | 1,433 | -2 | -0.1% | 2,100 |
| 2025/03/04 | 1,447 | 1,447 | 1,433 | 1,435 | -6 | -0.4% | 1,900 |
| 2025/03/03 | 1,451 | 1,451 | 1,437 | 1,441 | +9 | +0.6% | 2,700 |
| 2025/02/28 | 1,430 | 1,440 | 1,425 | 1,432 | +2 | +0.1% | 55,500 |
| 2025/02/27 | 1,426 | 1,431 | 1,425 | 1,430 | +3 | +0.2% | 7,400 |
| 2025/02/26 | 1,426 | 1,427 | 1,425 | 1,427 | +2 | +0.1% | 4,600 |
| 2025/02/25 | 1,433 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 7,100 |
| 2025/02/21 | 1,430 | 1,440 | 1,430 | 1,438 | -2 | -0.1% | 2,200 |
| 2025/02/20 | 1,431 | 1,440 | 1,424 | 1,440 | +9 | +0.6% | 7,300 |
| 2025/02/19 | 1,428 | 1,437 | 1,425 | 1,431 | +8 | +0.6% | 2,600 |
1～
50
件表示中 / 3692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 | +8.3% | -5.7% | 2.34% | 10.61倍 | 0.56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 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 99.63倍 | 4.89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 |
| はるやま | 64,600円 | +0.2% | -36.3% | 2.40% | 34.71倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハチバン | 340,500円 | +4.7% | -9.3% | 0.59% | 35.37倍 | 2.73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 |
| ウイルプラスＨ | 100,200円 | +85.0% | +59.6% | 4.50% | 6.36倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
