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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,120 | 1,120 | 1,081 | 1,098 | +3 | +0.3% | 4,100 |
| 2022/12/23 | 1,091 | 1,095 | 1,083 | 1,095 | ±0 | ±0% | 7,200 |
| 2022/12/22 | 1,098 | 1,101 | 1,095 | 1,095 | -3 | -0.3% | 1,200 |
| 2022/12/21 | 1,101 | 1,101 | 1,095 | 1,098 | -3 | -0.3% | 3,200 |
| 2022/12/20 | 1,117 | 1,117 | 1,101 | 1,101 | -5 | -0.5% | 3,800 |
| 2022/12/19 | 1,111 | 1,111 | 1,106 | 1,106 | -7 | -0.6% | 900 |
| 2022/12/16 | 1,116 | 1,116 | 1,113 | 1,113 | -12 | -1.1% | 700 |
| 2022/12/15 | 1,135 | 1,135 | 1,114 | 1,125 | -4 | -0.4% | 3,100 |
| 2022/12/14 | 1,119 | 1,129 | 1,106 | 1,129 | +1 | +0.1% | 2,700 |
| 2022/12/13 | 1,128 | 1,130 | 1,118 | 1,128 | ±0 | ±0% | 4,900 |
| 2022/12/12 | 1,130 | 1,130 | 1,109 | 1,128 | +12 | +1.1% | 3,500 |
| 2022/12/09 | 1,113 | 1,118 | 1,104 | 1,116 | +5 | +0.5% | 4,500 |
| 2022/12/08 | 1,110 | 1,114 | 1,107 | 1,111 | +1 | +0.1% | 2,500 |
| 2022/12/07 | 1,106 | 1,110 | 1,106 | 1,110 | +5 | +0.5% | 600 |
| 2022/12/06 | 1,106 | 1,106 | 1,105 | 1,105 | -1 | -0.1% | 700 |
| 2022/12/05 | 1,104 | 1,110 | 1,104 | 1,106 | +2 | +0.2% | 2,400 |
| 2022/12/02 | 1,108 | 1,108 | 1,104 | 1,104 | -4 | -0.4% | 2,000 |
| 2022/12/01 | 1,112 | 1,118 | 1,108 | 1,108 | -3 | -0.3% | 1,800 |
| 2022/11/30 | 1,110 | 1,111 | 1,110 | 1,111 | -6 | -0.5% | 4,500 |
| 2022/11/29 | 1,117 | 1,118 | 1,114 | 1,117 | +1 | +0.1% | 1,300 |
| 2022/11/28 | 1,128 | 1,128 | 1,116 | 1,116 | -5 | -0.4% | 1,200 |
| 2022/11/25 | 1,130 | 1,130 | 1,117 | 1,121 | +1 | +0.1% | 2,700 |
| 2022/11/24 | 1,125 | 1,125 | 1,115 | 1,120 | -5 | -0.4% | 4,200 |
| 2022/11/22 | 1,130 | 1,130 | 1,115 | 1,125 | +5 | +0.4% | 2,600 |
| 2022/11/21 | 1,126 | 1,126 | 1,120 | 1,120 | -6 | -0.5% | 1,900 |
| 2022/11/18 | 1,123 | 1,128 | 1,110 | 1,126 | -1 | -0.1% | 3,700 |
| 2022/11/17 | 1,140 | 1,140 | 1,125 | 1,127 | -13 | -1.1% | 2,700 |
| 2022/11/16 | 1,139 | 1,140 | 1,132 | 1,140 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,144 | 1,156 | 1,130 | 1,139 | -36 | -3.1% | 3,600 |
| 2022/11/14 | 1,133 | 1,175 | 1,133 | 1,175 | +33 | +2.9% | 9,200 |
| 2022/11/11 | 1,138 | 1,152 | 1,128 | 1,142 | +4 | +0.4% | 4,300 |
| 2022/11/10 | 1,120 | 1,138 | 1,120 | 1,138 | -2 | -0.2% | 1,900 |
| 2022/11/09 | 1,132 | 1,140 | 1,120 | 1,140 | -3 | -0.3% | 1,700 |
| 2022/11/08 | 1,140 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 1,200 |
| 2022/11/07 | 1,125 | 1,146 | 1,125 | 1,140 | +24 | +2.2% | 2,500 |
| 2022/11/04 | 1,118 | 1,118 | 1,116 | 1,116 | -2 | -0.2% | 500 |
| 2022/11/02 | 1,125 | 1,125 | 1,110 | 1,118 | -4 | -0.4% | 900 |
| 2022/11/01 | 1,118 | 1,123 | 1,106 | 1,122 | +4 | +0.4% | 1,300 |
| 2022/10/31 | 1,118 | 1,120 | 1,105 | 1,118 | +1 | +0.1% | 2,900 |
| 2022/10/28 | 1,110 | 1,118 | 1,104 | 1,117 | -2 | -0.2% | 900 |
| 2022/10/27 | 1,112 | 1,119 | 1,110 | 1,119 | +1 | +0.1% | 1,300 |
| 2022/10/26 | 1,118 | 1,118 | 1,117 | 1,118 | +2 | +0.2% | 300 |
| 2022/10/25 | 1,117 | 1,118 | 1,109 | 1,116 | +5 | +0.5% | 2,400 |
| 2022/10/24 | 1,113 | 1,113 | 1,104 | 1,111 | +1 | +0.1% | 1,000 |
| 2022/10/21 | 1,108 | 1,112 | 1,108 | 1,110 | -1 | -0.1% | 1,600 |
| 2022/10/20 | 1,110 | 1,112 | 1,101 | 1,111 | -8 | -0.7% | 800 |
| 2022/10/19 | 1,100 | 1,119 | 1,100 | 1,119 | +12 | +1.1% | 1,300 |
| 2022/10/18 | 1,114 | 1,114 | 1,099 | 1,107 | +6 | +0.5% | 900 |
| 2022/10/17 | 1,101 | 1,101 | 1,095 | 1,101 | +3 | +0.3% | 500 |
| 2022/10/14 | 1,115 | 1,115 | 1,097 | 1,098 | -17 | -1.5% | 1,900 |
651～
700
件表示中 / 1145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 | 155,800円 | +2.5% | -8.1% | 2.57% | 15.52倍 | 0.68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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| キクカワ | 619,000円 | -31.3% | -85.3% | 1.62% | 75.29倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 31,400円 | +12.4% | +775.0% | 3.82% | 10.54倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
