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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,074 | 1,085 | 1,074 | 1,075 | +1 | +0.1% | 2,200 |
| 2022/04/27 | 1,084 | 1,084 | 1,072 | 1,074 | -10 | -0.9% | 5,200 |
| 2022/04/26 | 1,074 | 1,084 | 1,074 | 1,084 | +12 | +1.1% | 1,600 |
| 2022/04/25 | 1,077 | 1,079 | 1,071 | 1,072 | -5 | -0.5% | 2,800 |
| 2022/04/22 | 1,077 | 1,083 | 1,077 | 1,077 | +2 | +0.2% | 1,300 |
| 2022/04/21 | 1,071 | 1,083 | 1,071 | 1,075 | -5 | -0.5% | 2,500 |
| 2022/04/20 | 1,075 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 1,400 |
| 2022/04/19 | 1,070 | 1,084 | 1,070 | 1,075 | +5 | +0.5% | 4,000 |
| 2022/04/18 | 1,070 | 1,100 | 1,068 | 1,070 | ±0 | ±0% | 2,200 |
| 2022/04/15 | 1,070 | 1,075 | 1,060 | 1,070 | ±0 | ±0% | 3,800 |
| 2022/04/14 | 1,067 | 1,080 | 1,067 | 1,070 | ±0 | ±0% | 1,700 |
| 2022/04/13 | 1,071 | 1,080 | 1,070 | 1,070 | -1 | -0.1% | 1,500 |
| 2022/04/12 | 1,069 | 1,078 | 1,067 | 1,071 | +1 | +0.1% | 2,000 |
| 2022/04/11 | 1,070 | 1,090 | 1,069 | 1,070 | ±0 | ±0% | 2,000 |
| 2022/04/08 | 1,085 | 1,085 | 1,069 | 1,070 | -4 | -0.4% | 3,000 |
| 2022/04/07 | 1,079 | 1,087 | 1,074 | 1,074 | -5 | -0.5% | 3,000 |
| 2022/04/06 | 1,083 | 1,106 | 1,079 | 1,079 | -4 | -0.4% | 3,300 |
| 2022/04/05 | 1,082 | 1,113 | 1,070 | 1,083 | +2 | +0.2% | 4,600 |
| 2022/04/04 | 1,073 | 1,094 | 1,073 | 1,081 | -9 | -0.8% | 2,000 |
| 2022/04/01 | 1,086 | 1,114 | 1,085 | 1,090 | +4 | +0.4% | 2,600 |
| 2022/03/31 | 1,084 | 1,100 | 1,082 | 1,086 | -25 | -2.3% | 900 |
| 2022/03/30 | 1,127 | 1,127 | 1,104 | 1,111 | +11 | +1% | 2,200 |
| 2022/03/29 | 1,091 | 1,100 | 1,068 | 1,100 | +9 | +0.8% | 1,600 |
| 2022/03/28 | 1,112 | 1,112 | 1,091 | 1,091 | -21 | -1.9% | 1,900 |
| 2022/03/25 | 1,087 | 1,129 | 1,087 | 1,112 | +25 | +2.3% | 2,600 |
| 2022/03/24 | 1,073 | 1,102 | 1,073 | 1,087 | +14 | +1.3% | 1,500 |
| 2022/03/23 | 1,070 | 1,078 | 1,054 | 1,073 | +19 | +1.8% | 1,600 |
| 2022/03/22 | 1,051 | 1,072 | 1,048 | 1,054 | +18 | +1.7% | 2,600 |
| 2022/03/18 | 1,049 | 1,055 | 1,032 | 1,036 | +7 | +0.7% | 1,500 |
| 2022/03/17 | 1,022 | 1,053 | 1,022 | 1,029 | +8 | +0.8% | 1,400 |
| 2022/03/16 | 1,022 | 1,040 | 1,017 | 1,021 | ±0 | ±0% | 2,500 |
| 2022/03/15 | 1,041 | 1,041 | 1,012 | 1,021 | -10 | -1% | 7,300 |
| 2022/03/14 | 1,061 | 1,061 | 1,030 | 1,031 | ±0 | ±0% | 6,200 |
| 2022/03/11 | 1,040 | 1,041 | 1,030 | 1,031 | -7 | -0.7% | 3,600 |
| 2022/03/10 | 1,040 | 1,055 | 1,038 | 1,038 | -1 | -0.1% | 1,500 |
| 2022/03/09 | 1,050 | 1,056 | 1,035 | 1,039 | -11 | -1% | 6,400 |
| 2022/03/08 | 1,078 | 1,078 | 1,041 | 1,050 | -21 | -2% | 5,500 |
| 2022/03/07 | 1,069 | 1,071 | 1,064 | 1,071 | +2 | +0.2% | 2,100 |
| 2022/03/04 | 1,083 | 1,095 | 1,068 | 1,069 | -14 | -1.3% | 6,000 |
| 2022/03/03 | 1,084 | 1,090 | 1,083 | 1,083 | +2 | +0.2% | 1,200 |
| 2022/03/02 | 1,080 | 1,082 | 1,068 | 1,081 | +6 | +0.6% | 3,200 |
| 2022/03/01 | 1,091 | 1,091 | 1,064 | 1,075 | -9 | -0.8% | 1,700 |
| 2022/02/28 | 1,055 | 1,084 | 1,055 | 1,084 | -1 | -0.1% | 2,800 |
| 2022/02/25 | 1,091 | 1,091 | 1,066 | 1,085 | +16 | +1.5% | 1,700 |
| 2022/02/24 | 1,069 | 1,069 | 1,069 | 1,069 | -7 | -0.7% | 200 |
| 2022/02/22 | 1,078 | 1,084 | 1,070 | 1,076 | -2 | -0.2% | 1,300 |
| 2022/02/21 | 1,076 | 1,078 | 1,076 | 1,078 | -9 | -0.8% | 300 |
| 2022/02/18 | 1,073 | 1,087 | 1,073 | 1,087 | +7 | +0.6% | 300 |
| 2022/02/17 | 1,079 | 1,086 | 1,079 | 1,080 | -1 | -0.1% | 500 |
| 2022/02/16 | 1,079 | 1,084 | 1,079 | 1,081 | +1 | +0.1% | 2,900 |
801～
850
件表示中 / 3756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 | 148,500円 | +8.3% | -5.7% | 2.29% | 10.87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 |
| ヒュウガプラ | 152,400円 | +22.1% | +24.2% | 1.31% | 12.31倍 | 4.58倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| 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 |
| 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 |
| ハチバン | 346,000円 | +4.7% | -9.3% | 0.58% | 35.94倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
