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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,454 | 1,455 | 1,428 | 1,441 | -13 | -0.9% | 2,900 |
| 2024/10/02 | 1,453 | 1,467 | 1,449 | 1,454 | +5 | +0.3% | 2,700 |
| 2024/10/01 | 1,455 | 1,460 | 1,449 | 1,449 | -6 | -0.4% | 2,200 |
| 2024/09/30 | 1,424 | 1,458 | 1,424 | 1,455 | +4 | +0.3% | 5,600 |
| 2024/09/27 | 1,466 | 1,466 | 1,441 | 1,451 | -15 | -1% | 1,100 |
| 2024/09/26 | 1,433 | 1,466 | 1,421 | 1,466 | +25 | +1.7% | 8,000 |
| 2024/09/25 | 1,452 | 1,452 | 1,441 | 1,441 | -7 | -0.5% | 300 |
| 2024/09/24 | 1,455 | 1,456 | 1,448 | 1,448 | -5 | -0.3% | 5,500 |
| 2024/09/20 | 1,450 | 1,469 | 1,450 | 1,453 | +3 | +0.2% | 5,600 |
| 2024/09/19 | 1,452 | 1,464 | 1,450 | 1,450 | +4 | +0.3% | 1,300 |
| 2024/09/18 | 1,465 | 1,465 | 1,445 | 1,446 | +2 | +0.1% | 1,200 |
| 2024/09/17 | 1,459 | 1,465 | 1,444 | 1,444 | -39 | -2.6% | 7,700 |
| 2024/09/13 | 1,455 | 1,483 | 1,455 | 1,483 | +17 | +1.2% | 8,900 |
| 2024/09/12 | 1,445 | 1,466 | 1,445 | 1,466 | +21 | +1.5% | 1,400 |
| 2024/09/11 | 1,456 | 1,467 | 1,445 | 1,445 | -11 | -0.8% | 1,900 |
| 2024/09/10 | 1,436 | 1,456 | 1,436 | 1,456 | +21 | +1.5% | 2,000 |
| 2024/09/09 | 1,450 | 1,450 | 1,420 | 1,435 | -16 | -1.1% | 2,000 |
| 2024/09/06 | 1,440 | 1,460 | 1,432 | 1,451 | +23 | +1.6% | 4,800 |
| 2024/09/05 | 1,446 | 1,454 | 1,427 | 1,428 | -19 | -1.3% | 2,400 |
| 2024/09/04 | 1,428 | 1,457 | 1,414 | 1,447 | +16 | +1.1% | 4,600 |
| 2024/09/03 | 1,456 | 1,460 | 1,427 | 1,431 | +5 | +0.4% | 1,200 |
| 2024/09/02 | 1,440 | 1,450 | 1,426 | 1,426 | +6 | +0.4% | 2,000 |
| 2024/08/30 | 1,415 | 1,440 | 1,415 | 1,420 | +5 | +0.4% | 1,100 |
| 2024/08/29 | 1,415 | 1,429 | 1,413 | 1,415 | +1 | +0.1% | 2,500 |
| 2024/08/28 | 1,427 | 1,427 | 1,414 | 1,414 | -13 | -0.9% | 9,300 |
| 2024/08/27 | 1,441 | 1,457 | 1,426 | 1,427 | -14 | -1% | 13,800 |
| 2024/08/26 | 1,421 | 1,467 | 1,421 | 1,441 | +19 | +1.3% | 5,300 |
| 2024/08/23 | 1,433 | 1,434 | 1,422 | 1,422 | -11 | -0.8% | 5,100 |
| 2024/08/22 | 1,445 | 1,448 | 1,433 | 1,433 | -9 | -0.6% | 1,800 |
| 2024/08/21 | 1,448 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 400 |
| 2024/08/20 | 1,455 | 1,455 | 1,441 | 1,448 | -7 | -0.5% | 1,200 |
| 2024/08/19 | 1,456 | 1,458 | 1,434 | 1,455 | -1 | -0.1% | 3,100 |
| 2024/08/16 | 1,436 | 1,467 | 1,430 | 1,456 | +24 | +1.7% | 4,300 |
| 2024/08/15 | 1,368 | 1,449 | 1,368 | 1,432 | +77 | +5.7% | 6,400 |
| 2024/08/14 | 1,355 | 1,364 | 1,355 | 1,355 | ±0 | ±0% | 700 |
| 2024/08/13 | 1,342 | 1,400 | 1,342 | 1,355 | +5 | +0.4% | 1,300 |
| 2024/08/09 | 1,368 | 1,382 | 1,350 | 1,350 | -18 | -1.3% | 4,400 |
| 2024/08/08 | 1,310 | 1,386 | 1,310 | 1,368 | +48 | +3.6% | 4,200 |
| 2024/08/07 | 1,244 | 1,325 | 1,240 | 1,320 | +71 | +5.7% | 15,800 |
| 2024/08/06 | 1,245 | 1,285 | 1,230 | 1,249 | -1 | -0.1% | 50,500 |
| 2024/08/05 | 1,380 | 1,386 | 1,210 | 1,250 | -216 | -14.7% | 22,500 |
| 2024/08/02 | 1,496 | 1,496 | 1,466 | 1,466 | -30 | -2% | 16,200 |
| 2024/08/01 | 1,516 | 1,516 | 1,495 | 1,496 | -20 | -1.3% | 10,900 |
| 2024/07/31 | 1,501 | 1,519 | 1,501 | 1,516 | +12 | +0.8% | 5,600 |
| 2024/07/30 | 1,500 | 1,518 | 1,500 | 1,504 | -46 | -3% | 9,200 |
| 2024/07/29 | 1,585 | 1,585 | 1,550 | 1,550 | -27 | -1.7% | 13,000 |
| 2024/07/26 | 1,570 | 1,578 | 1,569 | 1,577 | +7 | +0.4% | 800 |
| 2024/07/25 | 1,560 | 1,579 | 1,550 | 1,570 | ±0 | ±0% | 5,300 |
201～
250
件表示中 / 3754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 | 149,300円 | +8.3% | -5.7% | 2.28% | 10.93倍 | 0.58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 | 96,200円 | +0.9% | +1.8% | 1.46% | 7.00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 |
| 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 |
| 大黒屋 | 6,100円 | +67.2% | - | 0.00% | 73.49倍 | 27.85倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| 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 |
市場注目の銘柄
チャート関連のコラム
