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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,331 | 1,331 | 1,304 | 1,316 | -27 | -2% | 5,200 |
| 2024/09/03 | 1,345 | 1,345 | 1,338 | 1,343 | -2 | -0.1% | 1,400 |
| 2024/09/02 | 1,347 | 1,347 | 1,338 | 1,345 | -2 | -0.1% | 1,100 |
| 2024/08/30 | 1,337 | 1,348 | 1,337 | 1,347 | +13 | +1% | 3,800 |
| 2024/08/29 | 1,302 | 1,340 | 1,302 | 1,334 | +48 | +3.7% | 5,300 |
| 2024/08/28 | 1,301 | 1,301 | 1,286 | 1,286 | -16 | -1.2% | 2,900 |
| 2024/08/27 | 1,308 | 1,310 | 1,302 | 1,302 | -10 | -0.8% | 3,600 |
| 2024/08/26 | 1,320 | 1,320 | 1,304 | 1,312 | -8 | -0.6% | 2,900 |
| 2024/08/23 | 1,306 | 1,320 | 1,292 | 1,320 | +9 | +0.7% | 5,300 |
| 2024/08/22 | 1,311 | 1,317 | 1,307 | 1,311 | -8 | -0.6% | 3,600 |
| 2024/08/21 | 1,320 | 1,320 | 1,310 | 1,319 | +5 | +0.4% | 2,700 |
| 2024/08/20 | 1,322 | 1,340 | 1,310 | 1,314 | -3 | -0.2% | 6,100 |
| 2024/08/19 | 1,303 | 1,317 | 1,285 | 1,317 | +1 | +0.1% | 7,200 |
| 2024/08/16 | 1,327 | 1,348 | 1,306 | 1,316 | +2 | +0.2% | 5,300 |
| 2024/08/15 | 1,310 | 1,349 | 1,295 | 1,314 | +4 | +0.3% | 5,200 |
| 2024/08/14 | 1,321 | 1,344 | 1,304 | 1,310 | -34 | -2.5% | 5,800 |
| 2024/08/13 | 1,349 | 1,350 | 1,283 | 1,344 | +124 | +10.2% | 11,000 |
| 2024/08/09 | 1,232 | 1,232 | 1,208 | 1,220 | -5 | -0.4% | 9,200 |
| 2024/08/08 | 1,190 | 1,225 | 1,185 | 1,225 | +16 | +1.3% | 1,600 |
| 2024/08/07 | 1,189 | 1,240 | 1,170 | 1,209 | -10 | -0.8% | 4,900 |
| 2024/08/06 | 1,130 | 1,235 | 1,130 | 1,219 | +119 | +10.8% | 13,700 |
| 2024/08/05 | 1,250 | 1,250 | 1,020 | 1,100 | -166 | -13.1% | 53,900 |
| 2024/08/02 | 1,220 | 1,299 | 1,206 | 1,266 | +29 | +2.3% | 40,000 |
| 2024/08/01 | 1,260 | 1,260 | 1,230 | 1,237 | -27 | -2.1% | 8,600 |
| 2024/07/31 | 1,254 | 1,264 | 1,250 | 1,264 | ±0 | ±0% | 2,800 |
| 2024/07/30 | 1,265 | 1,265 | 1,260 | 1,264 | -13 | -1% | 1,300 |
| 2024/07/29 | 1,260 | 1,277 | 1,260 | 1,277 | +17 | +1.3% | 700 |
| 2024/07/26 | 1,252 | 1,274 | 1,251 | 1,260 | +6 | +0.5% | 4,700 |
| 2024/07/25 | 1,254 | 1,265 | 1,252 | 1,254 | -12 | -0.9% | 7,900 |
| 2024/07/24 | 1,271 | 1,271 | 1,253 | 1,266 | -5 | -0.4% | 6,000 |
| 2024/07/23 | 1,289 | 1,289 | 1,271 | 1,271 | -18 | -1.4% | 1,300 |
| 2024/07/22 | 1,294 | 1,314 | 1,250 | 1,289 | -5 | -0.4% | 12,500 |
| 2024/07/19 | 1,296 | 1,304 | 1,290 | 1,294 | -14 | -1.1% | 3,600 |
| 2024/07/18 | 1,289 | 1,311 | 1,289 | 1,308 | -6 | -0.5% | 4,800 |
| 2024/07/17 | 1,288 | 1,314 | 1,288 | 1,314 | +28 | +2.2% | 3,700 |
| 2024/07/16 | 1,295 | 1,301 | 1,285 | 1,286 | -8 | -0.6% | 12,300 |
| 2024/07/12 | 1,284 | 1,295 | 1,281 | 1,294 | +9 | +0.7% | 1,900 |
| 2024/07/11 | 1,284 | 1,300 | 1,280 | 1,285 | -5 | -0.4% | 4,200 |
| 2024/07/10 | 1,281 | 1,290 | 1,280 | 1,290 | -2 | -0.2% | 3,700 |
| 2024/07/09 | 1,285 | 1,299 | 1,285 | 1,292 | -2 | -0.2% | 7,300 |
| 2024/07/08 | 1,323 | 1,326 | 1,290 | 1,294 | -36 | -2.7% | 7,900 |
| 2024/07/05 | 1,333 | 1,339 | 1,320 | 1,330 | -5 | -0.4% | 6,500 |
| 2024/07/04 | 1,350 | 1,350 | 1,330 | 1,335 | -8 | -0.6% | 2,200 |
| 2024/07/03 | 1,337 | 1,347 | 1,337 | 1,343 | +6 | +0.4% | 2,500 |
| 2024/07/02 | 1,352 | 1,352 | 1,332 | 1,337 | -13 | -1% | 3,900 |
| 2024/07/01 | 1,321 | 1,350 | 1,320 | 1,350 | +29 | +2.2% | 6,200 |
| 2024/06/28 | 1,330 | 1,333 | 1,320 | 1,321 | -5 | -0.4% | 5,800 |
| 2024/06/27 | 1,345 | 1,345 | 1,323 | 1,326 | -4 | -0.3% | 2,900 |
| 2024/06/26 | 1,330 | 1,334 | 1,317 | 1,330 | ±0 | ±0% | 8,900 |
| 2024/06/25 | 1,364 | 1,364 | 1,323 | 1,330 | -4 | -0.3% | 14,800 |
151～
200
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
