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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,279 | 1,316 | 1,277 | 1,299 | +50 | +4% | 21,700 |
| 2023/08/01 | 1,227 | 1,259 | 1,219 | 1,249 | +21 | +1.7% | 12,200 |
| 2023/07/31 | 1,225 | 1,228 | 1,222 | 1,228 | +5 | +0.4% | 3,100 |
| 2023/07/28 | 1,219 | 1,223 | 1,203 | 1,223 | -2 | -0.2% | 3,000 |
| 2023/07/27 | 1,217 | 1,225 | 1,217 | 1,225 | ±0 | ±0% | 700 |
| 2023/07/26 | 1,228 | 1,229 | 1,215 | 1,225 | -3 | -0.2% | 10,500 |
| 2023/07/25 | 1,212 | 1,228 | 1,205 | 1,228 | +17 | +1.4% | 3,400 |
| 2023/07/24 | 1,205 | 1,211 | 1,200 | 1,211 | +6 | +0.5% | 3,100 |
| 2023/07/21 | 1,211 | 1,234 | 1,201 | 1,205 | -15 | -1.2% | 2,800 |
| 2023/07/20 | 1,243 | 1,244 | 1,217 | 1,220 | ±0 | ±0% | 1,500 |
| 2023/07/19 | 1,207 | 1,220 | 1,207 | 1,220 | +20 | +1.7% | 3,000 |
| 2023/07/18 | 1,242 | 1,242 | 1,200 | 1,200 | -5 | -0.4% | 6,300 |
| 2023/07/14 | 1,209 | 1,222 | 1,205 | 1,205 | -18 | -1.5% | 1,100 |
| 2023/07/13 | 1,220 | 1,223 | 1,205 | 1,223 | -3 | -0.2% | 1,600 |
| 2023/07/12 | 1,237 | 1,237 | 1,224 | 1,226 | -2 | -0.2% | 600 |
| 2023/07/11 | 1,228 | 1,240 | 1,225 | 1,228 | -3 | -0.2% | 2,900 |
| 2023/07/10 | 1,217 | 1,233 | 1,210 | 1,231 | ±0 | ±0% | 6,000 |
| 2023/07/07 | 1,235 | 1,242 | 1,220 | 1,231 | -9 | -0.7% | 3,100 |
| 2023/07/06 | 1,248 | 1,251 | 1,240 | 1,240 | -5 | -0.4% | 4,500 |
| 2023/07/05 | 1,244 | 1,245 | 1,234 | 1,245 | +5 | +0.4% | 1,900 |
| 2023/07/04 | 1,234 | 1,244 | 1,232 | 1,240 | ±0 | ±0% | 14,800 |
| 2023/07/03 | 1,207 | 1,240 | 1,207 | 1,240 | +45 | +3.8% | 12,000 |
| 2023/06/30 | 1,189 | 1,200 | 1,189 | 1,195 | -4 | -0.3% | 800 |
| 2023/06/29 | 1,185 | 1,200 | 1,185 | 1,199 | +16 | +1.4% | 2,000 |
| 2023/06/28 | 1,172 | 1,188 | 1,163 | 1,183 | +5 | +0.4% | 6,500 |
| 2023/06/27 | 1,184 | 1,188 | 1,170 | 1,178 | -6 | -0.5% | 4,800 |
| 2023/06/26 | 1,215 | 1,215 | 1,165 | 1,184 | -1 | -0.1% | 16,200 |
| 2023/06/23 | 1,160 | 1,185 | 1,160 | 1,185 | +25 | +2.2% | 2,600 |
| 2023/06/22 | 1,163 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 4,600 |
| 2023/06/21 | 1,160 | 1,166 | 1,160 | 1,165 | +1 | +0.1% | 2,500 |
| 2023/06/20 | 1,160 | 1,167 | 1,158 | 1,164 | +4 | +0.3% | 1,400 |
| 2023/06/19 | 1,177 | 1,180 | 1,107 | 1,160 | -11 | -0.9% | 16,100 |
| 2023/06/16 | 1,172 | 1,176 | 1,166 | 1,171 | -13 | -1.1% | 3,800 |
| 2023/06/15 | 1,184 | 1,184 | 1,166 | 1,184 | -2 | -0.2% | 1,800 |
| 2023/06/14 | 1,165 | 1,190 | 1,165 | 1,186 | +27 | +2.3% | 5,000 |
| 2023/06/13 | 1,157 | 1,163 | 1,157 | 1,159 | +2 | +0.2% | 1,000 |
| 2023/06/12 | 1,164 | 1,169 | 1,155 | 1,157 | -5 | -0.4% | 2,400 |
| 2023/06/09 | 1,163 | 1,165 | 1,150 | 1,162 | +23 | +2% | 10,400 |
| 2023/06/08 | 1,130 | 1,160 | 1,130 | 1,139 | +17 | +1.5% | 10,800 |
| 2023/06/07 | 1,119 | 1,126 | 1,119 | 1,122 | -5 | -0.4% | 1,100 |
| 2023/06/06 | 1,120 | 1,127 | 1,120 | 1,127 | +7 | +0.6% | 1,600 |
| 2023/06/05 | 1,131 | 1,131 | 1,120 | 1,120 | +2 | +0.2% | 1,200 |
| 2023/06/02 | 1,102 | 1,119 | 1,101 | 1,118 | +17 | +1.5% | 7,900 |
| 2023/06/01 | 1,120 | 1,120 | 1,100 | 1,101 | -27 | -2.4% | 18,200 |
| 2023/05/31 | 1,132 | 1,145 | 1,128 | 1,128 | -18 | -1.6% | 2,400 |
| 2023/05/30 | 1,150 | 1,152 | 1,135 | 1,146 | -6 | -0.5% | 6,500 |
| 2023/05/29 | 1,156 | 1,158 | 1,152 | 1,152 | -8 | -0.7% | 4,400 |
| 2023/05/26 | 1,164 | 1,165 | 1,157 | 1,160 | +1 | +0.1% | 2,000 |
| 2023/05/25 | 1,170 | 1,170 | 1,159 | 1,159 | -3 | -0.3% | 3,000 |
| 2023/05/24 | 1,160 | 1,166 | 1,159 | 1,162 | +4 | +0.3% | 1,700 |
451～
500
件表示中 / 1093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 | 122,900円 | +2.5% | -8.1% | 3.25% | 12.24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 |
| 靜 甲 | 87,100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 |
| ＴＶＥ | 228,600円 | -10.9% | -42.7% | 1.75% | 13.41倍 | 0.48倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| タカキタ | 39,500円 | +2.8% | -2.8% | 2.53% | 17.56倍 | 0.56倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 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
