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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,302 | 1,334 | 1,300 | 1,334 | +31 | +2.4% | 9,700 |
| 2024/06/21 | 1,298 | 1,309 | 1,298 | 1,303 | +5 | +0.4% | 3,200 |
| 2024/06/20 | 1,282 | 1,299 | 1,282 | 1,298 | +13 | +1% | 4,100 |
| 2024/06/19 | 1,292 | 1,305 | 1,285 | 1,285 | -8 | -0.6% | 4,100 |
| 2024/06/18 | 1,295 | 1,307 | 1,286 | 1,293 | +9 | +0.7% | 2,500 |
| 2024/06/17 | 1,295 | 1,304 | 1,279 | 1,284 | -16 | -1.2% | 5,700 |
| 2024/06/14 | 1,297 | 1,312 | 1,297 | 1,300 | +2 | +0.2% | 4,300 |
| 2024/06/13 | 1,308 | 1,308 | 1,298 | 1,298 | -13 | -1% | 7,500 |
| 2024/06/12 | 1,322 | 1,322 | 1,307 | 1,311 | -11 | -0.8% | 3,900 |
| 2024/06/11 | 1,320 | 1,326 | 1,309 | 1,322 | -2 | -0.2% | 5,100 |
| 2024/06/10 | 1,326 | 1,326 | 1,313 | 1,324 | +9 | +0.7% | 2,500 |
| 2024/06/07 | 1,306 | 1,319 | 1,301 | 1,315 | -9 | -0.7% | 3,400 |
| 2024/06/06 | 1,324 | 1,326 | 1,302 | 1,324 | +7 | +0.5% | 3,000 |
| 2024/06/05 | 1,337 | 1,337 | 1,317 | 1,317 | -20 | -1.5% | 3,600 |
| 2024/06/04 | 1,343 | 1,345 | 1,336 | 1,337 | -16 | -1.2% | 1,500 |
| 2024/06/03 | 1,355 | 1,355 | 1,353 | 1,353 | +16 | +1.2% | 200 |
| 2024/05/31 | 1,322 | 1,340 | 1,322 | 1,337 | +15 | +1.1% | 4,100 |
| 2024/05/30 | 1,316 | 1,322 | 1,300 | 1,322 | +2 | +0.2% | 7,200 |
| 2024/05/29 | 1,323 | 1,325 | 1,313 | 1,320 | -3 | -0.2% | 4,800 |
| 2024/05/28 | 1,319 | 1,336 | 1,310 | 1,323 | +4 | +0.3% | 8,800 |
| 2024/05/27 | 1,358 | 1,358 | 1,319 | 1,319 | -9 | -0.7% | 4,100 |
| 2024/05/24 | 1,320 | 1,328 | 1,307 | 1,328 | +1 | +0.1% | 3,800 |
| 2024/05/23 | 1,358 | 1,358 | 1,324 | 1,327 | -33 | -2.4% | 8,200 |
| 2024/05/22 | 1,372 | 1,378 | 1,357 | 1,360 | +2 | +0.1% | 3,500 |
| 2024/05/21 | 1,397 | 1,397 | 1,355 | 1,358 | -35 | -2.5% | 7,000 |
| 2024/05/20 | 1,350 | 1,394 | 1,350 | 1,393 | +23 | +1.7% | 10,300 |
| 2024/05/17 | 1,328 | 1,376 | 1,310 | 1,370 | +72 | +5.5% | 24,500 |
| 2024/05/16 | 1,269 | 1,321 | 1,200 | 1,298 | -23 | -1.7% | 50,200 |
| 2024/05/15 | 1,355 | 1,355 | 1,320 | 1,321 | -37 | -2.7% | 14,400 |
| 2024/05/14 | 1,357 | 1,364 | 1,353 | 1,358 | +1 | +0.1% | 7,200 |
| 2024/05/13 | 1,373 | 1,380 | 1,350 | 1,357 | -23 | -1.7% | 7,800 |
| 2024/05/10 | 1,402 | 1,402 | 1,369 | 1,380 | -15 | -1.1% | 2,400 |
| 2024/05/09 | 1,410 | 1,410 | 1,384 | 1,395 | -15 | -1.1% | 4,400 |
| 2024/05/08 | 1,400 | 1,411 | 1,395 | 1,410 | +5 | +0.4% | 3,700 |
| 2024/05/07 | 1,385 | 1,405 | 1,385 | 1,405 | +25 | +1.8% | 3,500 |
| 2024/05/02 | 1,382 | 1,387 | 1,380 | 1,380 | -18 | -1.3% | 2,400 |
| 2024/05/01 | 1,395 | 1,398 | 1,375 | 1,398 | -8 | -0.6% | 4,600 |
| 2024/04/30 | 1,392 | 1,407 | 1,382 | 1,406 | -1 | -0.1% | 6,200 |
| 2024/04/26 | 1,381 | 1,410 | 1,347 | 1,407 | +24 | +1.7% | 6,100 |
| 2024/04/25 | 1,430 | 1,430 | 1,373 | 1,383 | -53 | -3.7% | 9,500 |
| 2024/04/24 | 1,417 | 1,441 | 1,403 | 1,436 | +20 | +1.4% | 6,100 |
| 2024/04/23 | 1,407 | 1,418 | 1,380 | 1,416 | +11 | +0.8% | 4,700 |
| 2024/04/22 | 1,386 | 1,406 | 1,370 | 1,405 | +21 | +1.5% | 5,700 |
| 2024/04/19 | 1,429 | 1,448 | 1,320 | 1,384 | -57 | -4% | 18,200 |
| 2024/04/18 | 1,462 | 1,462 | 1,416 | 1,441 | -21 | -1.4% | 8,700 |
| 2024/04/17 | 1,526 | 1,526 | 1,462 | 1,462 | -17 | -1.1% | 7,200 |
| 2024/04/16 | 1,499 | 1,510 | 1,452 | 1,479 | -52 | -3.4% | 14,100 |
| 2024/04/15 | 1,505 | 1,531 | 1,505 | 1,531 | +31 | +2.1% | 2,900 |
| 2024/04/12 | 1,512 | 1,512 | 1,500 | 1,500 | -13 | -0.9% | 3,300 |
| 2024/04/11 | 1,513 | 1,520 | 1,504 | 1,513 | -9 | -0.6% | 1,500 |
201～
250
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
