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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,336 | 1,375 | 1,331 | 1,348 | -62 | -4.4% | 62,400 |
2023/12/13 | 1,469 | 1,469 | 1,402 | 1,410 | +1 | +0.1% | 63,100 |
2023/12/12 | 1,358 | 1,424 | 1,358 | 1,409 | +51 | +3.8% | 26,700 |
2023/12/11 | 1,303 | 1,362 | 1,303 | 1,358 | +59 | +4.5% | 13,900 |
2023/12/08 | 1,301 | 1,307 | 1,299 | 1,299 | -12 | -0.9% | 3,700 |
2023/12/07 | 1,306 | 1,311 | 1,306 | 1,311 | +1 | +0.1% | 3,500 |
2023/12/06 | 1,314 | 1,322 | 1,296 | 1,310 | -6 | -0.5% | 6,100 |
2023/12/05 | 1,319 | 1,323 | 1,312 | 1,316 | -3 | -0.2% | 4,500 |
2023/12/04 | 1,300 | 1,319 | 1,276 | 1,319 | +15 | +1.2% | 8,000 |
2023/12/01 | 1,269 | 1,313 | 1,269 | 1,304 | +31 | +2.4% | 6,300 |
2023/11/30 | 1,260 | 1,275 | 1,260 | 1,273 | +12 | +1% | 4,000 |
2023/11/29 | 1,261 | 1,261 | 1,254 | 1,261 | ±0 | ±0% | 5,800 |
2023/11/28 | 1,263 | 1,263 | 1,255 | 1,261 | -3 | -0.2% | 8,800 |
2023/11/27 | 1,261 | 1,264 | 1,260 | 1,264 | +1 | +0.1% | 3,000 |
2023/11/24 | 1,259 | 1,263 | 1,257 | 1,263 | +4 | +0.3% | 3,600 |
2023/11/22 | 1,259 | 1,262 | 1,256 | 1,259 | +2 | +0.2% | 2,600 |
2023/11/21 | 1,255 | 1,261 | 1,255 | 1,257 | +3 | +0.2% | 2,900 |
2023/11/20 | 1,256 | 1,265 | 1,254 | 1,254 | +3 | +0.2% | 5,400 |
2023/11/17 | 1,251 | 1,253 | 1,249 | 1,251 | +1 | +0.1% | 4,700 |
2023/11/16 | 1,258 | 1,258 | 1,249 | 1,250 | -1 | -0.1% | 3,700 |
2023/11/15 | 1,249 | 1,253 | 1,249 | 1,251 | +2 | +0.2% | 4,500 |
2023/11/14 | 1,254 | 1,254 | 1,247 | 1,249 | -3 | -0.2% | 1,100 |
2023/11/13 | 1,260 | 1,260 | 1,247 | 1,252 | ±0 | ±0% | 3,200 |
2023/11/10 | 1,259 | 1,261 | 1,244 | 1,252 | -7 | -0.6% | 4,700 |
2023/11/09 | 1,251 | 1,260 | 1,245 | 1,259 | +6 | +0.5% | 2,400 |
2023/11/08 | 1,257 | 1,261 | 1,253 | 1,253 | -4 | -0.3% | 2,000 |
2023/11/07 | 1,246 | 1,260 | 1,245 | 1,257 | -4 | -0.3% | 1,500 |
2023/11/06 | 1,260 | 1,266 | 1,254 | 1,261 | +21 | +1.7% | 8,500 |
2023/11/02 | 1,236 | 1,249 | 1,236 | 1,240 | +5 | +0.4% | 1,800 |
2023/11/01 | 1,234 | 1,242 | 1,234 | 1,235 | +3 | +0.2% | 1,200 |
2023/10/31 | 1,220 | 1,232 | 1,220 | 1,232 | +11 | +0.9% | 600 |
2023/10/30 | 1,220 | 1,227 | 1,218 | 1,221 | +1 | +0.1% | 1,800 |
2023/10/27 | 1,215 | 1,229 | 1,215 | 1,220 | -10 | -0.8% | 1,200 |
2023/10/26 | 1,230 | 1,230 | 1,219 | 1,230 | ±0 | ±0% | 2,400 |
2023/10/25 | 1,237 | 1,238 | 1,226 | 1,230 | -4 | -0.3% | 1,600 |
2023/10/24 | 1,267 | 1,267 | 1,201 | 1,234 | -15 | -1.2% | 5,700 |
2023/10/23 | 1,245 | 1,268 | 1,230 | 1,249 | +9 | +0.7% | 13,000 |
2023/10/20 | 1,240 | 1,240 | 1,212 | 1,240 | +4 | +0.3% | 5,200 |
2023/10/19 | 1,230 | 1,238 | 1,222 | 1,236 | +6 | +0.5% | 3,600 |
2023/10/18 | 1,219 | 1,230 | 1,219 | 1,230 | +12 | +1% | 2,300 |
2023/10/17 | 1,210 | 1,218 | 1,206 | 1,218 | +6 | +0.5% | 1,200 |
2023/10/16 | 1,206 | 1,225 | 1,206 | 1,212 | -12 | -1% | 5,400 |
2023/10/13 | 1,239 | 1,239 | 1,219 | 1,224 | -15 | -1.2% | 2,900 |
2023/10/12 | 1,240 | 1,240 | 1,227 | 1,239 | +2 | +0.2% | 3,300 |
2023/10/11 | 1,230 | 1,239 | 1,203 | 1,237 | +9 | +0.7% | 6,600 |
2023/10/10 | 1,220 | 1,236 | 1,216 | 1,228 | +13 | +1.1% | 5,800 |
2023/10/06 | 1,204 | 1,215 | 1,204 | 1,215 | +11 | +0.9% | 2,600 |
2023/10/05 | 1,198 | 1,204 | 1,195 | 1,204 | +18 | +1.5% | 6,700 |
2023/10/04 | 1,199 | 1,199 | 1,168 | 1,186 | -17 | -1.4% | 14,800 |
2023/10/03 | 1,228 | 1,228 | 1,201 | 1,203 | -28 | -2.3% | 15,800 |
101~
150
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