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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,318 | 1,323 | 1,293 | 1,300 | +12 | +0.9% | 3,000 |
| 2025/02/03 | 1,290 | 1,304 | 1,270 | 1,288 | +2 | +0.2% | 3,600 |
| 2025/01/31 | 1,292 | 1,299 | 1,286 | 1,286 | -9 | -0.7% | 3,400 |
| 2025/01/30 | 1,311 | 1,326 | 1,295 | 1,295 | -10 | -0.8% | 7,100 |
| 2025/01/29 | 1,280 | 1,315 | 1,266 | 1,305 | +39 | +3.1% | 9,100 |
| 2025/01/28 | 1,252 | 1,270 | 1,252 | 1,266 | +9 | +0.7% | 2,500 |
| 2025/01/27 | 1,262 | 1,262 | 1,250 | 1,257 | +8 | +0.6% | 1,600 |
| 2025/01/24 | 1,250 | 1,250 | 1,239 | 1,249 | +8 | +0.6% | 1,200 |
| 2025/01/23 | 1,245 | 1,245 | 1,222 | 1,241 | -4 | -0.3% | 2,900 |
| 2025/01/22 | 1,253 | 1,253 | 1,237 | 1,245 | -7 | -0.6% | 3,500 |
| 2025/01/21 | 1,258 | 1,262 | 1,244 | 1,252 | +13 | +1% | 4,600 |
| 2025/01/20 | 1,241 | 1,255 | 1,215 | 1,239 | +7 | +0.6% | 7,900 |
| 2025/01/17 | 1,213 | 1,236 | 1,213 | 1,232 | +12 | +1% | 700 |
| 2025/01/16 | 1,228 | 1,235 | 1,214 | 1,220 | +6 | +0.5% | 2,000 |
| 2025/01/15 | 1,222 | 1,230 | 1,214 | 1,214 | -4 | -0.3% | 4,700 |
| 2025/01/14 | 1,230 | 1,230 | 1,210 | 1,218 | -12 | -1% | 4,200 |
| 2025/01/10 | 1,233 | 1,240 | 1,227 | 1,230 | -9 | -0.7% | 1,900 |
| 2025/01/09 | 1,231 | 1,243 | 1,227 | 1,239 | +3 | +0.2% | 2,400 |
| 2025/01/08 | 1,262 | 1,262 | 1,227 | 1,236 | -19 | -1.5% | 9,000 |
| 2025/01/07 | 1,266 | 1,269 | 1,252 | 1,255 | -15 | -1.2% | 5,200 |
| 2025/01/06 | 1,242 | 1,271 | 1,230 | 1,270 | +32 | +2.6% | 13,400 |
| 2024/12/30 | 1,222 | 1,238 | 1,222 | 1,238 | +16 | +1.3% | 4,700 |
| 2024/12/27 | 1,213 | 1,222 | 1,213 | 1,222 | +9 | +0.7% | 3,200 |
| 2024/12/26 | 1,219 | 1,219 | 1,204 | 1,213 | +1 | +0.1% | 8,300 |
| 2024/12/25 | 1,221 | 1,221 | 1,201 | 1,212 | -9 | -0.7% | 10,300 |
| 2024/12/24 | 1,215 | 1,222 | 1,215 | 1,221 | +5 | +0.4% | 4,300 |
| 2024/12/23 | 1,227 | 1,230 | 1,213 | 1,216 | -11 | -0.9% | 10,900 |
| 2024/12/20 | 1,214 | 1,235 | 1,201 | 1,227 | +15 | +1.2% | 6,400 |
| 2024/12/19 | 1,207 | 1,230 | 1,201 | 1,212 | -3 | -0.2% | 7,500 |
| 2024/12/18 | 1,226 | 1,233 | 1,200 | 1,215 | -15 | -1.2% | 11,700 |
| 2024/12/17 | 1,246 | 1,246 | 1,230 | 1,230 | -19 | -1.5% | 2,700 |
| 2024/12/16 | 1,261 | 1,261 | 1,241 | 1,249 | +7 | +0.6% | 6,000 |
| 2024/12/13 | 1,230 | 1,246 | 1,230 | 1,242 | +6 | +0.5% | 3,600 |
| 2024/12/12 | 1,235 | 1,245 | 1,234 | 1,236 | +3 | +0.2% | 3,800 |
| 2024/12/11 | 1,223 | 1,233 | 1,213 | 1,233 | +16 | +1.3% | 13,900 |
| 2024/12/10 | 1,223 | 1,223 | 1,214 | 1,217 | +2 | +0.2% | 6,600 |
| 2024/12/09 | 1,223 | 1,225 | 1,213 | 1,215 | ±0 | ±0% | 9,200 |
| 2024/12/06 | 1,215 | 1,218 | 1,213 | 1,215 | -9 | -0.7% | 1,900 |
| 2024/12/05 | 1,222 | 1,224 | 1,218 | 1,224 | -10 | -0.8% | 2,300 |
| 2024/12/04 | 1,223 | 1,237 | 1,220 | 1,234 | +11 | +0.9% | 4,000 |
| 2024/12/03 | 1,220 | 1,226 | 1,220 | 1,223 | -2 | -0.2% | 2,900 |
| 2024/12/02 | 1,218 | 1,225 | 1,216 | 1,225 | +8 | +0.7% | 2,600 |
| 2024/11/29 | 1,217 | 1,217 | 1,215 | 1,217 | ±0 | ±0% | 1,200 |
| 2024/11/28 | 1,214 | 1,220 | 1,210 | 1,217 | +1 | +0.1% | 6,500 |
| 2024/11/27 | 1,228 | 1,228 | 1,214 | 1,216 | -12 | -1% | 7,800 |
| 2024/11/26 | 1,242 | 1,242 | 1,228 | 1,228 | -14 | -1.1% | 1,200 |
| 2024/11/25 | 1,252 | 1,252 | 1,242 | 1,242 | +12 | +1% | 4,800 |
| 2024/11/22 | 1,238 | 1,238 | 1,219 | 1,230 | -3 | -0.2% | 3,100 |
| 2024/11/21 | 1,240 | 1,242 | 1,218 | 1,233 | -7 | -0.6% | 8,300 |
| 2024/11/20 | 1,255 | 1,255 | 1,232 | 1,240 | -8 | -0.6% | 3,800 |
51～
100
件表示中 / 1061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 | 121,400円 | +10.7% | +42.9% | 3.71% | 7.60倍 | 0.55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 | 110,800円 | +4.8% | +14.6% | 4.15% | 8.33倍 | 0.79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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 加地テック | 316,500円 | -3.6% | -10.8% | 1.26% | 10.07倍 | 0.70倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 小倉クラ | 345,000円 | 0.0% | - | 1.45% | 28.68倍 | 0.30倍 |
|
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
