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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/19 | 1,294 | 1,294 | 1,240 | 1,248 | -17 | -1.3% | 6,500 |
| 2024/11/18 | 1,252 | 1,276 | 1,252 | 1,265 | -11 | -0.9% | 3,000 |
| 2024/11/15 | 1,217 | 1,278 | 1,211 | 1,276 | -87 | -6.4% | 36,100 |
| 2024/11/14 | 1,327 | 1,363 | 1,325 | 1,363 | +41 | +3.1% | 8,100 |
| 2024/11/13 | 1,330 | 1,350 | 1,316 | 1,322 | -7 | -0.5% | 3,300 |
| 2024/11/12 | 1,315 | 1,329 | 1,310 | 1,329 | +19 | +1.5% | 1,600 |
| 2024/11/11 | 1,313 | 1,329 | 1,305 | 1,310 | +8 | +0.6% | 1,600 |
| 2024/11/08 | 1,298 | 1,329 | 1,298 | 1,302 | -26 | -2% | 3,100 |
| 2024/11/07 | 1,281 | 1,328 | 1,281 | 1,328 | +52 | +4.1% | 10,600 |
| 2024/11/06 | 1,307 | 1,310 | 1,276 | 1,276 | -31 | -2.4% | 7,200 |
| 2024/11/05 | 1,287 | 1,307 | 1,287 | 1,307 | +22 | +1.7% | 2,500 |
| 2024/11/01 | 1,318 | 1,320 | 1,247 | 1,285 | -36 | -2.7% | 11,200 |
| 2024/10/31 | 1,327 | 1,333 | 1,303 | 1,321 | -10 | -0.8% | 3,100 |
| 2024/10/30 | 1,324 | 1,331 | 1,301 | 1,331 | +7 | +0.5% | 3,700 |
| 2024/10/29 | 1,324 | 1,324 | 1,306 | 1,324 | +4 | +0.3% | 2,500 |
| 2024/10/28 | 1,332 | 1,332 | 1,303 | 1,320 | +18 | +1.4% | 1,100 |
| 2024/10/25 | 1,324 | 1,328 | 1,302 | 1,302 | -15 | -1.1% | 5,000 |
| 2024/10/24 | 1,314 | 1,317 | 1,301 | 1,317 | +6 | +0.5% | 3,200 |
101～
150
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
