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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,496 | 1,498 | 1,496 | 1,496 | -2 | -0.1% | 1,300 |
| 2025/07/04 | 1,496 | 1,498 | 1,496 | 1,498 | ±0 | ±0% | 600 |
| 2025/07/03 | 1,500 | 1,508 | 1,498 | 1,498 | -12 | -0.8% | 400 |
| 2025/07/02 | 1,513 | 1,513 | 1,498 | 1,510 | +2 | +0.1% | 2,400 |
| 2025/07/01 | 1,490 | 1,508 | 1,480 | 1,508 | +11 | +0.7% | 4,400 |
| 2025/06/30 | 1,491 | 1,511 | 1,490 | 1,497 | +2 | +0.1% | 7,400 |
| 2025/06/27 | 1,506 | 1,506 | 1,492 | 1,495 | -1 | -0.1% | 500 |
| 2025/06/26 | 1,495 | 1,496 | 1,492 | 1,496 | +1 | +0.1% | 1,100 |
| 2025/06/25 | 1,499 | 1,501 | 1,491 | 1,495 | -4 | -0.3% | 1,200 |
| 2025/06/24 | 1,492 | 1,509 | 1,492 | 1,499 | +5 | +0.3% | 1,700 |
| 2025/06/23 | 1,491 | 1,494 | 1,491 | 1,494 | +3 | +0.2% | 1,200 |
| 2025/06/20 | 1,490 | 1,500 | 1,490 | 1,491 | ±0 | ±0% | 1,400 |
| 2025/06/19 | 1,490 | 1,491 | 1,490 | 1,491 | +1 | +0.1% | 800 |
| 2025/06/18 | 1,490 | 1,490 | 1,489 | 1,490 | -4 | -0.3% | 600 |
| 2025/06/17 | 1,501 | 1,501 | 1,494 | 1,494 | -7 | -0.5% | 3,600 |
| 2025/06/16 | 1,502 | 1,528 | 1,500 | 1,501 | -35 | -2.3% | 6,400 |
| 2025/06/13 | 1,535 | 1,540 | 1,533 | 1,536 | +1 | +0.1% | 2,100 |
| 2025/06/12 | 1,534 | 1,541 | 1,534 | 1,535 | +2 | +0.1% | 1,800 |
| 2025/06/11 | 1,556 | 1,556 | 1,533 | 1,533 | -33 | -2.1% | 10,700 |
| 2025/06/10 | 1,545 | 1,566 | 1,545 | 1,566 | +22 | +1.4% | 2,000 |
| 2025/06/09 | 1,531 | 1,544 | 1,531 | 1,544 | +13 | +0.8% | 1,400 |
| 2025/06/06 | 1,530 | 1,544 | 1,526 | 1,531 | +11 | +0.7% | 2,700 |
| 2025/06/05 | 1,520 | 1,533 | 1,520 | 1,520 | -11 | -0.7% | 1,300 |
| 2025/06/04 | 1,503 | 1,539 | 1,503 | 1,531 | +29 | +1.9% | 5,200 |
| 2025/06/03 | 1,505 | 1,513 | 1,496 | 1,502 | -3 | -0.2% | 4,500 |
| 2025/06/02 | 1,486 | 1,505 | 1,486 | 1,505 | +19 | +1.3% | 600 |
| 2025/05/30 | 1,494 | 1,500 | 1,480 | 1,486 | -8 | -0.5% | 3,800 |
| 2025/05/29 | 1,490 | 1,494 | 1,484 | 1,494 | +4 | +0.3% | 600 |
| 2025/05/28 | 1,486 | 1,498 | 1,486 | 1,490 | +4 | +0.3% | 6,500 |
| 2025/05/27 | 1,485 | 1,486 | 1,485 | 1,486 | +1 | +0.1% | 300 |
| 2025/05/26 | 1,494 | 1,494 | 1,485 | 1,485 | +1 | +0.1% | 200 |
| 2025/05/23 | 1,484 | 1,485 | 1,484 | 1,484 | ±0 | ±0% | 1,900 |
| 2025/05/22 | 1,481 | 1,497 | 1,481 | 1,484 | -5 | -0.3% | 600 |
| 2025/05/21 | 1,499 | 1,499 | 1,483 | 1,489 | -10 | -0.7% | 5,700 |
| 2025/05/20 | 1,498 | 1,500 | 1,492 | 1,499 | +7 | +0.5% | 1,400 |
| 2025/05/19 | 1,487 | 1,497 | 1,482 | 1,492 | +15 | +1% | 1,700 |
| 2025/05/16 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 600 |
| 2025/05/15 | 1,479 | 1,480 | 1,476 | 1,477 | +1 | +0.1% | 10,800 |
| 2025/05/14 | 1,463 | 1,476 | 1,460 | 1,476 | +13 | +0.9% | 3,000 |
| 2025/05/13 | 1,463 | 1,465 | 1,459 | 1,463 | +14 | +1% | 3,200 |
| 2025/05/12 | 1,444 | 1,461 | 1,444 | 1,449 | +5 | +0.3% | 5,300 |
| 2025/05/09 | 1,442 | 1,453 | 1,442 | 1,444 | ±0 | ±0% | 1,900 |
| 2025/05/08 | 1,448 | 1,464 | 1,441 | 1,444 | +3 | +0.2% | 2,700 |
| 2025/05/07 | 1,451 | 1,519 | 1,402 | 1,441 | -9 | -0.6% | 23,400 |
| 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 |
51～
100
件表示中 / 3786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 | 151,400円 | +8.3% | -5.7% | 2.25% | 11.08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 |
| マンダラケ | 31,400円 | +3.8% | +3.6% | 0.32% | 6.78倍 | 0.89倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 天満屋ス | 96,400円 | +0.9% | +1.8% | 1.45% | 7.01倍 | 0.42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 |
| サンデー | 100,000円 | +2.6% | - | 0.50% | 1075.27倍 | 1.17倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ヒマラヤ | 85,600円 | +4.9% | +131.5% | 3.04% | 26.30倍 | 0.64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
