オーケーエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,230 | 1,230 | 1,220 | 1,228 | -3 | -0.2% | 800 |
| 2025/06/04 | 1,212 | 1,235 | 1,212 | 1,231 | +12 | +1% | 4,300 |
| 2025/06/03 | 1,216 | 1,231 | 1,208 | 1,219 | +3 | +0.2% | 3,800 |
| 2025/06/02 | 1,213 | 1,219 | 1,212 | 1,216 | +5 | +0.4% | 2,000 |
| 2025/05/30 | 1,210 | 1,232 | 1,210 | 1,211 | -5 | -0.4% | 3,800 |
| 2025/05/29 | 1,244 | 1,244 | 1,216 | 1,216 | -19 | -1.5% | 2,600 |
| 2025/05/28 | 1,230 | 1,237 | 1,213 | 1,235 | ±0 | ±0% | 4,300 |
| 2025/05/27 | 1,261 | 1,267 | 1,225 | 1,235 | +18 | +1.5% | 12,800 |
| 2025/05/26 | 1,220 | 1,248 | 1,210 | 1,217 | +35 | +3% | 17,500 |
| 2025/05/23 | 1,162 | 1,190 | 1,162 | 1,182 | +22 | +1.9% | 10,800 |
| 2025/05/22 | 1,172 | 1,172 | 1,160 | 1,160 | +6 | +0.5% | 2,400 |
| 2025/05/21 | 1,164 | 1,183 | 1,154 | 1,154 | -6 | -0.5% | 4,100 |
| 2025/05/20 | 1,162 | 1,162 | 1,152 | 1,160 | -2 | -0.2% | 1,500 |
| 2025/05/19 | 1,140 | 1,162 | 1,136 | 1,162 | +17 | +1.5% | 12,700 |
| 2025/05/16 | 1,145 | 1,156 | 1,126 | 1,145 | -9 | -0.8% | 23,900 |
| 2025/05/15 | 1,309 | 1,320 | 1,105 | 1,154 | -148 | -11.4% | 55,300 |
| 2025/05/14 | 1,307 | 1,317 | 1,291 | 1,302 | +7 | +0.5% | 7,200 |
| 2025/05/13 | 1,294 | 1,314 | 1,292 | 1,295 | -1 | -0.1% | 9,500 |
| 2025/05/12 | 1,288 | 1,303 | 1,272 | 1,296 | +26 | +2% | 7,400 |
| 2025/05/09 | 1,281 | 1,287 | 1,264 | 1,270 | -1 | -0.1% | 4,300 |
| 2025/05/08 | 1,262 | 1,289 | 1,252 | 1,271 | +5 | +0.4% | 3,600 |
| 2025/05/07 | 1,257 | 1,272 | 1,251 | 1,266 | +19 | +1.5% | 3,900 |
| 2025/05/02 | 1,256 | 1,256 | 1,234 | 1,247 | -11 | -0.9% | 4,200 |
| 2025/05/01 | 1,255 | 1,258 | 1,240 | 1,258 | +8 | +0.6% | 2,500 |
| 2025/04/30 | 1,229 | 1,259 | 1,228 | 1,250 | +16 | +1.3% | 5,900 |
| 2025/04/28 | 1,229 | 1,259 | 1,229 | 1,234 | +15 | +1.2% | 6,200 |
| 2025/04/25 | 1,227 | 1,229 | 1,202 | 1,219 | -1 | -0.1% | 7,000 |
| 2025/04/24 | 1,226 | 1,229 | 1,212 | 1,220 | +8 | +0.7% | 2,000 |
| 2025/04/23 | 1,210 | 1,234 | 1,201 | 1,212 | +2 | +0.2% | 2,500 |
| 2025/04/22 | 1,191 | 1,210 | 1,183 | 1,210 | +15 | +1.3% | 2,100 |
| 2025/04/21 | 1,184 | 1,236 | 1,184 | 1,195 | -19 | -1.6% | 8,600 |
| 2025/04/18 | 1,202 | 1,237 | 1,198 | 1,214 | +12 | +1% | 7,100 |
| 2025/04/17 | 1,212 | 1,228 | 1,200 | 1,202 | -23 | -1.9% | 4,700 |
| 2025/04/16 | 1,258 | 1,259 | 1,216 | 1,225 | -3 | -0.2% | 4,000 |
| 2025/04/15 | 1,223 | 1,328 | 1,180 | 1,228 | +32 | +2.7% | 117,600 |
| 2025/04/14 | 1,205 | 1,221 | 1,171 | 1,196 | -5 | -0.4% | 11,700 |
| 2025/04/11 | 1,161 | 1,201 | 1,160 | 1,201 | +18 | +1.5% | 6,000 |
| 2025/04/10 | 1,205 | 1,219 | 1,153 | 1,183 | +26 | +2.2% | 15,000 |
| 2025/04/09 | 1,117 | 1,172 | 1,100 | 1,157 | +20 | +1.8% | 8,700 |
| 2025/04/08 | 1,125 | 1,179 | 1,125 | 1,137 | +23 | +2.1% | 9,900 |
| 2025/04/07 | 1,099 | 1,195 | 1,050 | 1,114 | -61 | -5.2% | 28,300 |
| 2025/04/04 | 1,202 | 1,218 | 1,150 | 1,175 | -53 | -4.3% | 15,500 |
| 2025/04/03 | 1,263 | 1,274 | 1,227 | 1,228 | -64 | -5% | 12,000 |
| 2025/04/02 | 1,302 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 1,800 |
| 2025/04/01 | 1,313 | 1,315 | 1,302 | 1,306 | -11 | -0.8% | 2,100 |
| 2025/03/31 | 1,320 | 1,320 | 1,290 | 1,317 | -28 | -2.1% | 17,000 |
| 2025/03/28 | 1,316 | 1,347 | 1,316 | 1,345 | -16 | -1.2% | 3,700 |
| 2025/03/27 | 1,350 | 1,368 | 1,350 | 1,361 | -9 | -0.7% | 3,600 |
| 2025/03/26 | 1,331 | 1,375 | 1,331 | 1,370 | +32 | +2.4% | 11,500 |
| 2025/03/25 | 1,331 | 1,349 | 1,331 | 1,338 | +6 | +0.5% | 6,800 |
1～
50
件表示中 / 1092件
類似銘柄と比較する
現在ご覧いただいている「オーケーエム」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 |
|---|---|---|---|---|---|---|---|---|
| オーケーエム | 121,900円 | +2.5% | -8.1% | 3.28% | 12.14倍 | 0.53倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 靜 甲 | 87,000円 | - | - | - | - | 0.35倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 宮入バル | 10,900円 | +0.2% | +119.2% | 1.83% | 41.93倍 | 1.32倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 小倉クラ | - | - | - | - | - | - |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
市場注目の銘柄
チャート関連のコラム
