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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,200 | 1,210 | 1,200 | 1,202 | +2 | +0.2% | 4,500 |
| 2023/06/28 | 1,204 | 1,204 | 1,185 | 1,200 | -4 | -0.3% | 7,800 |
| 2023/06/27 | 1,205 | 1,211 | 1,199 | 1,204 | -1 | -0.1% | 2,200 |
| 2023/06/26 | 1,195 | 1,210 | 1,195 | 1,205 | +5 | +0.4% | 4,500 |
| 2023/06/23 | 1,196 | 1,205 | 1,195 | 1,200 | +3 | +0.3% | 5,300 |
| 2023/06/22 | 1,205 | 1,207 | 1,190 | 1,197 | -5 | -0.4% | 2,100 |
| 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 |
451～
500
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
