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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/23 | 1,295 | 1,311 | 1,295 | 1,311 | -9 | -0.7% | 3,900 |
| 2024/10/22 | 1,340 | 1,340 | 1,311 | 1,320 | -22 | -1.6% | 6,700 |
| 2024/10/21 | 1,347 | 1,352 | 1,341 | 1,342 | +12 | +0.9% | 3,700 |
| 2024/10/18 | 1,327 | 1,330 | 1,325 | 1,330 | +3 | +0.2% | 2,700 |
| 2024/10/17 | 1,326 | 1,331 | 1,326 | 1,327 | +1 | +0.1% | 2,800 |
| 2024/10/16 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 300 |
| 2024/10/15 | 1,323 | 1,326 | 1,310 | 1,326 | +6 | +0.5% | 3,500 |
| 2024/10/11 | 1,314 | 1,322 | 1,311 | 1,320 | ±0 | ±0% | 2,100 |
| 2024/10/10 | 1,323 | 1,323 | 1,315 | 1,320 | +3 | +0.2% | 2,200 |
| 2024/10/09 | 1,323 | 1,323 | 1,315 | 1,317 | -3 | -0.2% | 700 |
| 2024/10/08 | 1,326 | 1,326 | 1,320 | 1,320 | -6 | -0.5% | 2,700 |
| 2024/10/07 | 1,323 | 1,326 | 1,296 | 1,326 | +6 | +0.5% | 3,200 |
| 2024/10/04 | 1,300 | 1,321 | 1,298 | 1,320 | +9 | +0.7% | 2,300 |
| 2024/10/03 | 1,327 | 1,327 | 1,311 | 1,311 | -7 | -0.5% | 300 |
| 2024/10/02 | 1,310 | 1,318 | 1,298 | 1,318 | +8 | +0.6% | 2,000 |
| 2024/10/01 | 1,310 | 1,316 | 1,308 | 1,310 | +8 | +0.6% | 1,000 |
| 2024/09/30 | 1,304 | 1,310 | 1,292 | 1,302 | -17 | -1.3% | 2,300 |
| 2024/09/27 | 1,323 | 1,328 | 1,314 | 1,319 | +2 | +0.2% | 4,900 |
| 2024/09/26 | 1,324 | 1,328 | 1,312 | 1,317 | -7 | -0.5% | 2,300 |
| 2024/09/25 | 1,326 | 1,326 | 1,324 | 1,324 | +8 | +0.6% | 900 |
| 2024/09/24 | 1,315 | 1,316 | 1,307 | 1,316 | +9 | +0.7% | 4,900 |
| 2024/09/20 | 1,333 | 1,333 | 1,307 | 1,307 | -18 | -1.4% | 2,000 |
| 2024/09/19 | 1,334 | 1,334 | 1,271 | 1,325 | -4 | -0.3% | 5,000 |
| 2024/09/18 | 1,302 | 1,329 | 1,301 | 1,329 | +27 | +2.1% | 3,600 |
| 2024/09/17 | 1,271 | 1,350 | 1,271 | 1,302 | +41 | +3.3% | 9,200 |
| 2024/09/13 | 1,251 | 1,271 | 1,251 | 1,261 | ±0 | ±0% | 1,200 |
| 2024/09/12 | 1,270 | 1,270 | 1,250 | 1,261 | +13 | +1% | 1,900 |
| 2024/09/11 | 1,270 | 1,270 | 1,242 | 1,248 | -22 | -1.7% | 3,200 |
| 2024/09/10 | 1,271 | 1,272 | 1,260 | 1,270 | -1 | -0.1% | 1,400 |
| 2024/09/09 | 1,240 | 1,271 | 1,240 | 1,271 | -22 | -1.7% | 4,100 |
| 2024/09/06 | 1,320 | 1,325 | 1,293 | 1,293 | -27 | -2% | 4,800 |
| 2024/09/05 | 1,313 | 1,327 | 1,305 | 1,320 | +4 | +0.3% | 2,700 |
101～
150
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
