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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,494 | 1,529 | 1,490 | 1,500 | +1 | +0.1% | 4,600 |
| 2024/02/29 | 1,501 | 1,502 | 1,499 | 1,499 | -22 | -1.4% | 2,600 |
| 2024/02/28 | 1,521 | 1,521 | 1,521 | 1,521 | -2 | -0.1% | 100 |
| 2024/02/27 | 1,515 | 1,538 | 1,510 | 1,523 | -13 | -0.8% | 2,000 |
| 2024/02/26 | 1,539 | 1,544 | 1,508 | 1,536 | -3 | -0.2% | 3,100 |
| 2024/02/22 | 1,535 | 1,567 | 1,517 | 1,539 | -1 | -0.1% | 16,400 |
| 2024/02/21 | 1,550 | 1,550 | 1,519 | 1,540 | -3 | -0.2% | 2,100 |
| 2024/02/20 | 1,488 | 1,543 | 1,460 | 1,543 | +54 | +3.6% | 5,600 |
| 2024/02/19 | 1,425 | 1,489 | 1,425 | 1,489 | +64 | +4.5% | 6,400 |
| 2024/02/16 | 1,405 | 1,447 | 1,400 | 1,425 | +15 | +1.1% | 4,900 |
| 2024/02/15 | 1,440 | 1,450 | 1,410 | 1,410 | -38 | -2.6% | 11,400 |
| 2024/02/14 | 1,475 | 1,491 | 1,445 | 1,448 | -34 | -2.3% | 12,100 |
| 2024/02/13 | 1,525 | 1,525 | 1,482 | 1,482 | -43 | -2.8% | 9,400 |
| 2024/02/09 | 1,541 | 1,563 | 1,525 | 1,525 | -15 | -1% | 3,100 |
| 2024/02/08 | 1,565 | 1,622 | 1,524 | 1,540 | -25 | -1.6% | 19,900 |
| 2024/02/07 | 1,450 | 1,565 | 1,450 | 1,565 | +120 | +8.3% | 13,300 |
| 2024/02/06 | 1,435 | 1,455 | 1,435 | 1,445 | +23 | +1.6% | 3,400 |
| 2024/02/05 | 1,419 | 1,432 | 1,416 | 1,422 | +2 | +0.1% | 9,600 |
| 2024/02/02 | 1,432 | 1,432 | 1,413 | 1,420 | -17 | -1.2% | 11,700 |
| 2024/02/01 | 1,447 | 1,447 | 1,436 | 1,437 | -14 | -1% | 1,900 |
| 2024/01/31 | 1,460 | 1,460 | 1,447 | 1,451 | -12 | -0.8% | 1,600 |
| 2024/01/30 | 1,436 | 1,471 | 1,436 | 1,463 | -27 | -1.8% | 6,700 |
| 2024/01/29 | 1,470 | 1,495 | 1,456 | 1,490 | +13 | +0.9% | 11,300 |
| 2024/01/26 | 1,477 | 1,477 | 1,457 | 1,477 | ±0 | ±0% | 4,400 |
| 2024/01/25 | 1,468 | 1,477 | 1,450 | 1,477 | +9 | +0.6% | 5,100 |
| 2024/01/24 | 1,482 | 1,490 | 1,468 | 1,468 | -22 | -1.5% | 4,800 |
| 2024/01/23 | 1,493 | 1,493 | 1,481 | 1,490 | -3 | -0.2% | 1,200 |
| 2024/01/22 | 1,488 | 1,500 | 1,481 | 1,493 | +6 | +0.4% | 7,100 |
| 2024/01/19 | 1,490 | 1,499 | 1,474 | 1,487 | -3 | -0.2% | 5,100 |
| 2024/01/18 | 1,490 | 1,490 | 1,477 | 1,490 | +2 | +0.1% | 3,800 |
| 2024/01/17 | 1,474 | 1,490 | 1,474 | 1,488 | ±0 | ±0% | 8,100 |
| 2024/01/16 | 1,471 | 1,491 | 1,458 | 1,488 | +17 | +1.2% | 8,800 |
| 2024/01/15 | 1,448 | 1,486 | 1,448 | 1,471 | +23 | +1.6% | 6,500 |
| 2024/01/12 | 1,492 | 1,492 | 1,429 | 1,448 | -34 | -2.3% | 31,500 |
| 2024/01/11 | 1,517 | 1,517 | 1,482 | 1,482 | -25 | -1.7% | 13,300 |
| 2024/01/10 | 1,504 | 1,528 | 1,502 | 1,507 | +4 | +0.3% | 6,800 |
| 2024/01/09 | 1,486 | 1,508 | 1,477 | 1,503 | +35 | +2.4% | 6,600 |
| 2024/01/05 | 1,437 | 1,494 | 1,437 | 1,468 | +43 | +3% | 9,800 |
| 2024/01/04 | 1,411 | 1,440 | 1,411 | 1,425 | +5 | +0.4% | 4,400 |
| 2023/12/29 | 1,401 | 1,444 | 1,398 | 1,420 | +15 | +1.1% | 17,100 |
| 2023/12/28 | 1,372 | 1,410 | 1,372 | 1,405 | +33 | +2.4% | 4,100 |
| 2023/12/27 | 1,399 | 1,399 | 1,367 | 1,372 | -23 | -1.6% | 16,300 |
| 2023/12/26 | 1,346 | 1,399 | 1,331 | 1,395 | +33 | +2.4% | 12,100 |
| 2023/12/25 | 1,334 | 1,362 | 1,331 | 1,362 | +39 | +2.9% | 15,400 |
| 2023/12/22 | 1,321 | 1,329 | 1,320 | 1,323 | +3 | +0.2% | 7,600 |
| 2023/12/21 | 1,333 | 1,333 | 1,320 | 1,320 | -13 | -1% | 9,100 |
| 2023/12/20 | 1,324 | 1,340 | 1,323 | 1,333 | +11 | +0.8% | 6,100 |
| 2023/12/19 | 1,346 | 1,368 | 1,320 | 1,322 | -24 | -1.8% | 11,000 |
| 2023/12/18 | 1,374 | 1,374 | 1,332 | 1,346 | +21 | +1.6% | 6,400 |
| 2023/12/15 | 1,339 | 1,339 | 1,316 | 1,325 | -23 | -1.7% | 21,100 |
51～
100
件表示中 / 3456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 | 158,200円 | +0.6% | -18.6% | 1.90% | 11.31倍 | 0.65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 |
| 天満屋ス | 104,000円 | +0.2% | +4.8% | 1.35% | 9.96倍 | 0.49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 |
| ヒュウガプラ | 167,800円 | +14.1% | +24.2% | 0.00% | 19.27倍 | 7.25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 |
| オーシャン | 106,700円 | +5.5% | -12.0% | 1.31% | 8.44倍 | 0.97倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ヒマラヤ | 91,300円 | +1.6% | +24.4% | 2.85% | 14.41倍 | 0.68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
