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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,431 | 1,431 | 1,422 | 1,423 | -9 | -0.6% | 7,100 |
| 2025/02/17 | 1,422 | 1,432 | 1,421 | 1,432 | +11 | +0.8% | 4,500 |
| 2025/02/14 | 1,420 | 1,421 | 1,411 | 1,421 | -1 | -0.1% | 3,400 |
| 2025/02/13 | 1,423 | 1,430 | 1,422 | 1,422 | -1 | -0.1% | 3,900 |
| 2025/02/12 | 1,423 | 1,425 | 1,420 | 1,423 | -4 | -0.3% | 1,200 |
| 2025/02/10 | 1,426 | 1,430 | 1,426 | 1,427 | +1 | +0.1% | 4,200 |
| 2025/02/07 | 1,415 | 1,427 | 1,415 | 1,426 | +9 | +0.6% | 2,500 |
| 2025/02/06 | 1,407 | 1,428 | 1,407 | 1,417 | +17 | +1.2% | 4,500 |
| 2025/02/05 | 1,395 | 1,400 | 1,393 | 1,400 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,390 | 1,398 | 1,389 | 1,395 | +6 | +0.4% | 4,100 |
| 2025/02/03 | 1,392 | 1,406 | 1,388 | 1,389 | -10 | -0.7% | 4,100 |
| 2025/01/31 | 1,408 | 1,408 | 1,384 | 1,399 | -9 | -0.6% | 5,300 |
| 2025/01/30 | 1,391 | 1,408 | 1,372 | 1,408 | -18 | -1.3% | 6,100 |
| 2025/01/29 | 1,428 | 1,440 | 1,426 | 1,426 | -1 | -0.1% | 10,000 |
| 2025/01/28 | 1,421 | 1,435 | 1,421 | 1,427 | +1 | +0.1% | 2,800 |
| 2025/01/27 | 1,424 | 1,429 | 1,422 | 1,426 | ±0 | ±0% | 6,600 |
| 2025/01/24 | 1,428 | 1,430 | 1,423 | 1,426 | +4 | +0.3% | 5,100 |
| 2025/01/23 | 1,419 | 1,427 | 1,419 | 1,422 | -1 | -0.1% | 3,300 |
| 2025/01/22 | 1,420 | 1,430 | 1,420 | 1,423 | +3 | +0.2% | 3,800 |
| 2025/01/21 | 1,413 | 1,429 | 1,413 | 1,420 | +7 | +0.5% | 8,500 |
| 2025/01/20 | 1,407 | 1,420 | 1,406 | 1,413 | -18 | -1.3% | 5,800 |
| 2025/01/17 | 1,428 | 1,432 | 1,422 | 1,431 | +1 | +0.1% | 2,400 |
| 2025/01/16 | 1,434 | 1,437 | 1,430 | 1,430 | -5 | -0.3% | 800 |
| 2025/01/15 | 1,435 | 1,435 | 1,426 | 1,435 | ±0 | ±0% | 8,500 |
| 2025/01/14 | 1,435 | 1,440 | 1,433 | 1,435 | -9 | -0.6% | 7,300 |
| 2025/01/10 | 1,444 | 1,448 | 1,444 | 1,444 | +2 | +0.1% | 1,400 |
| 2025/01/09 | 1,447 | 1,447 | 1,442 | 1,442 | -5 | -0.3% | 2,300 |
| 2025/01/08 | 1,451 | 1,451 | 1,447 | 1,447 | -3 | -0.2% | 2,400 |
| 2025/01/07 | 1,454 | 1,454 | 1,448 | 1,450 | ±0 | ±0% | 1,600 |
| 2025/01/06 | 1,462 | 1,462 | 1,448 | 1,450 | -7 | -0.5% | 7,800 |
| 2024/12/30 | 1,460 | 1,460 | 1,457 | 1,457 | +11 | +0.8% | 900 |
| 2024/12/27 | 1,444 | 1,459 | 1,440 | 1,446 | +2 | +0.1% | 2,800 |
| 2024/12/26 | 1,450 | 1,452 | 1,439 | 1,444 | -5 | -0.3% | 2,600 |
| 2024/12/25 | 1,440 | 1,449 | 1,435 | 1,449 | +8 | +0.6% | 10,700 |
| 2024/12/24 | 1,456 | 1,456 | 1,434 | 1,441 | -21 | -1.4% | 8,700 |
| 2024/12/23 | 1,460 | 1,464 | 1,459 | 1,462 | +2 | +0.1% | 4,400 |
| 2024/12/20 | 1,466 | 1,466 | 1,458 | 1,460 | +3 | +0.2% | 1,800 |
| 2024/12/19 | 1,470 | 1,470 | 1,454 | 1,457 | -13 | -0.9% | 800 |
| 2024/12/18 | 1,470 | 1,470 | 1,463 | 1,470 | +10 | +0.7% | 2,800 |
| 2024/12/17 | 1,459 | 1,460 | 1,447 | 1,460 | +4 | +0.3% | 600 |
| 2024/12/16 | 1,468 | 1,468 | 1,442 | 1,456 | -34 | -2.3% | 14,500 |
| 2024/12/13 | 1,481 | 1,490 | 1,470 | 1,490 | +7 | +0.5% | 3,600 |
| 2024/12/12 | 1,488 | 1,495 | 1,483 | 1,483 | -5 | -0.3% | 3,700 |
| 2024/12/11 | 1,485 | 1,488 | 1,480 | 1,488 | +3 | +0.2% | 1,900 |
| 2024/12/10 | 1,478 | 1,485 | 1,474 | 1,485 | +24 | +1.6% | 3,500 |
| 2024/12/09 | 1,460 | 1,479 | 1,445 | 1,461 | +1 | +0.1% | 4,000 |
| 2024/12/06 | 1,456 | 1,462 | 1,451 | 1,460 | +4 | +0.3% | 4,100 |
| 2024/12/05 | 1,449 | 1,471 | 1,446 | 1,456 | +1 | +0.1% | 5,700 |
| 2024/12/04 | 1,449 | 1,455 | 1,447 | 1,455 | +14 | +1% | 5,300 |
| 2024/12/03 | 1,450 | 1,460 | 1,439 | 1,441 | +1 | +0.1% | 6,200 |
51～
100
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
