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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,428 | 1,454 | 1,425 | 1,453 | -5 | -0.3% | 5,200 |
| 2023/09/26 | 1,477 | 1,477 | 1,449 | 1,458 | -19 | -1.3% | 4,100 |
| 2023/09/25 | 1,489 | 1,492 | 1,462 | 1,477 | +7 | +0.5% | 6,500 |
| 2023/09/22 | 1,429 | 1,478 | 1,409 | 1,470 | +18 | +1.2% | 14,000 |
| 2023/09/21 | 1,452 | 1,476 | 1,440 | 1,452 | -8 | -0.5% | 12,400 |
| 2023/09/20 | 1,475 | 1,485 | 1,450 | 1,460 | -35 | -2.3% | 8,700 |
| 2023/09/19 | 1,490 | 1,495 | 1,477 | 1,495 | +5 | +0.3% | 9,000 |
| 2023/09/15 | 1,489 | 1,492 | 1,470 | 1,490 | +25 | +1.7% | 19,200 |
| 2023/09/14 | 1,440 | 1,465 | 1,421 | 1,465 | +39 | +2.7% | 10,100 |
| 2023/09/13 | 1,430 | 1,430 | 1,410 | 1,426 | +6 | +0.4% | 4,600 |
| 2023/09/12 | 1,416 | 1,427 | 1,410 | 1,420 | -1 | -0.1% | 4,400 |
| 2023/09/11 | 1,425 | 1,442 | 1,414 | 1,421 | -19 | -1.3% | 6,400 |
| 2023/09/08 | 1,435 | 1,442 | 1,421 | 1,440 | -1 | -0.1% | 6,900 |
| 2023/09/07 | 1,470 | 1,490 | 1,441 | 1,441 | -6 | -0.4% | 14,500 |
| 2023/09/06 | 1,427 | 1,464 | 1,427 | 1,447 | +20 | +1.4% | 16,000 |
| 2023/09/05 | 1,470 | 1,474 | 1,411 | 1,427 | -29 | -2% | 10,000 |
| 2023/09/04 | 1,425 | 1,456 | 1,425 | 1,456 | +34 | +2.4% | 14,300 |
| 2023/09/01 | 1,390 | 1,422 | 1,390 | 1,422 | +27 | +1.9% | 11,100 |
| 2023/08/31 | 1,380 | 1,395 | 1,375 | 1,395 | +7 | +0.5% | 4,200 |
| 2023/08/30 | 1,395 | 1,395 | 1,376 | 1,388 | -2 | -0.1% | 6,000 |
| 2023/08/29 | 1,349 | 1,390 | 1,349 | 1,390 | +35 | +2.6% | 7,700 |
| 2023/08/28 | 1,349 | 1,366 | 1,347 | 1,355 | +8 | +0.6% | 6,000 |
| 2023/08/25 | 1,369 | 1,369 | 1,339 | 1,347 | -16 | -1.2% | 2,300 |
| 2023/08/24 | 1,380 | 1,384 | 1,315 | 1,363 | -17 | -1.2% | 14,300 |
| 2023/08/23 | 1,365 | 1,390 | 1,356 | 1,380 | +33 | +2.4% | 10,100 |
| 2023/08/22 | 1,338 | 1,366 | 1,338 | 1,347 | +9 | +0.7% | 2,300 |
| 2023/08/21 | 1,344 | 1,355 | 1,336 | 1,338 | +2 | +0.1% | 10,600 |
| 2023/08/18 | 1,352 | 1,370 | 1,330 | 1,336 | -34 | -2.5% | 4,500 |
| 2023/08/17 | 1,369 | 1,370 | 1,341 | 1,370 | +3 | +0.2% | 5,100 |
| 2023/08/16 | 1,330 | 1,368 | 1,306 | 1,367 | +17 | +1.3% | 9,300 |
| 2023/08/15 | 1,321 | 1,378 | 1,301 | 1,350 | +50 | +3.8% | 14,800 |
| 2023/08/14 | 1,400 | 1,400 | 1,286 | 1,300 | -60 | -4.4% | 30,300 |
| 2023/08/10 | 1,368 | 1,375 | 1,338 | 1,360 | +10 | +0.7% | 21,800 |
| 2023/08/09 | 1,301 | 1,356 | 1,301 | 1,350 | +51 | +3.9% | 22,500 |
| 2023/08/08 | 1,328 | 1,328 | 1,282 | 1,299 | -25 | -1.9% | 5,800 |
| 2023/08/07 | 1,318 | 1,339 | 1,301 | 1,324 | +18 | +1.4% | 14,300 |
| 2023/08/04 | 1,250 | 1,310 | 1,250 | 1,306 | +59 | +4.7% | 7,500 |
| 2023/08/03 | 1,282 | 1,289 | 1,247 | 1,247 | -52 | -4% | 3,900 |
| 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 |
151～
200
件表示中 / 831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 | 135,700円 | +9.1% | -14.9% | 2.95% | 12.28倍 | 0.66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 |
| キクカワ | 489,000円 | +0.3% | -19.4% | 3.27% | 12.32倍 | 0.50倍 |
|
製材・木工機械の最大手。プリント基板加工機、各種ＮＣ加工機などの工作機械にも展開 |
| 北川精機 | 74,700円 | -7.2% | -8.0% | 1.07% | 9.54倍 | 1.54倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 宮入バル | 12,000円 | +2.7% | -14.4% | 1.67% | 28.85倍 | 1.42倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 高見サイ | 127,500円 | +23.2% | +35.6% | 1.33% | 9.05倍 | 1.40倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
