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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,399 | 1,412 | 1,395 | 1,409 | -1 | -0.1% | 5,300 |
| 2024/01/31 | 1,391 | 1,410 | 1,391 | 1,410 | +7 | +0.5% | 4,700 |
| 2024/01/30 | 1,404 | 1,425 | 1,396 | 1,403 | ±0 | ±0% | 4,700 |
| 2024/01/29 | 1,418 | 1,428 | 1,399 | 1,403 | -13 | -0.9% | 7,200 |
| 2024/01/26 | 1,416 | 1,448 | 1,416 | 1,416 | -6 | -0.4% | 15,700 |
| 2024/01/25 | 1,427 | 1,427 | 1,410 | 1,422 | +10 | +0.7% | 2,300 |
| 2024/01/24 | 1,406 | 1,416 | 1,400 | 1,412 | +6 | +0.4% | 3,400 |
| 2024/01/23 | 1,421 | 1,438 | 1,394 | 1,406 | -22 | -1.5% | 5,400 |
| 2024/01/22 | 1,417 | 1,444 | 1,414 | 1,428 | +41 | +3% | 18,300 |
| 2024/01/19 | 1,422 | 1,422 | 1,380 | 1,387 | -18 | -1.3% | 8,300 |
| 2024/01/18 | 1,419 | 1,430 | 1,393 | 1,405 | -27 | -1.9% | 3,900 |
| 2024/01/17 | 1,448 | 1,448 | 1,415 | 1,432 | ±0 | ±0% | 14,900 |
| 2024/01/16 | 1,376 | 1,432 | 1,373 | 1,432 | +57 | +4.1% | 16,100 |
| 2024/01/15 | 1,382 | 1,390 | 1,366 | 1,375 | -7 | -0.5% | 5,300 |
| 2024/01/12 | 1,391 | 1,398 | 1,370 | 1,382 | +2 | +0.1% | 4,900 |
| 2024/01/11 | 1,397 | 1,406 | 1,361 | 1,380 | -16 | -1.1% | 8,700 |
| 2024/01/10 | 1,341 | 1,408 | 1,337 | 1,396 | +4 | +0.3% | 29,000 |
| 2024/01/09 | 1,381 | 1,392 | 1,354 | 1,392 | +62 | +4.7% | 13,300 |
| 2024/01/05 | 1,350 | 1,356 | 1,327 | 1,330 | -28 | -2.1% | 6,300 |
| 2024/01/04 | 1,332 | 1,374 | 1,332 | 1,358 | +17 | +1.3% | 4,400 |
| 2023/12/29 | 1,358 | 1,381 | 1,332 | 1,341 | -17 | -1.3% | 9,300 |
| 2023/12/28 | 1,338 | 1,386 | 1,329 | 1,358 | +21 | +1.6% | 6,200 |
| 2023/12/27 | 1,353 | 1,399 | 1,336 | 1,337 | -3 | -0.2% | 6,700 |
| 2023/12/26 | 1,370 | 1,385 | 1,340 | 1,340 | -47 | -3.4% | 5,200 |
| 2023/12/25 | 1,405 | 1,413 | 1,368 | 1,387 | -3 | -0.2% | 8,400 |
| 2023/12/22 | 1,385 | 1,403 | 1,385 | 1,390 | +18 | +1.3% | 6,200 |
| 2023/12/21 | 1,339 | 1,375 | 1,339 | 1,372 | +14 | +1% | 6,000 |
| 2023/12/20 | 1,329 | 1,369 | 1,328 | 1,358 | +41 | +3.1% | 9,700 |
| 2023/12/19 | 1,330 | 1,330 | 1,302 | 1,317 | -13 | -1% | 3,200 |
| 2023/12/18 | 1,321 | 1,330 | 1,300 | 1,330 | +35 | +2.7% | 5,900 |
| 2023/12/15 | 1,301 | 1,324 | 1,295 | 1,295 | +24 | +1.9% | 9,400 |
| 2023/12/14 | 1,280 | 1,296 | 1,270 | 1,271 | -9 | -0.7% | 4,600 |
| 2023/12/13 | 1,295 | 1,295 | 1,280 | 1,280 | +1 | +0.1% | 3,200 |
| 2023/12/12 | 1,283 | 1,303 | 1,272 | 1,279 | +4 | +0.3% | 4,600 |
| 2023/12/11 | 1,270 | 1,295 | 1,263 | 1,275 | +9 | +0.7% | 7,200 |
| 2023/12/08 | 1,306 | 1,306 | 1,265 | 1,266 | -40 | -3.1% | 12,000 |
| 2023/12/07 | 1,293 | 1,312 | 1,293 | 1,306 | +8 | +0.6% | 3,200 |
| 2023/12/06 | 1,270 | 1,315 | 1,270 | 1,298 | +18 | +1.4% | 5,200 |
| 2023/12/05 | 1,260 | 1,300 | 1,260 | 1,280 | -4 | -0.3% | 8,500 |
| 2023/12/04 | 1,266 | 1,296 | 1,257 | 1,284 | +8 | +0.6% | 5,100 |
| 2023/12/01 | 1,282 | 1,291 | 1,256 | 1,276 | -6 | -0.5% | 5,800 |
| 2023/11/30 | 1,282 | 1,292 | 1,282 | 1,282 | -19 | -1.5% | 1,900 |
| 2023/11/29 | 1,282 | 1,301 | 1,281 | 1,301 | +16 | +1.2% | 5,200 |
| 2023/11/28 | 1,315 | 1,315 | 1,285 | 1,285 | -30 | -2.3% | 9,100 |
| 2023/11/27 | 1,332 | 1,362 | 1,307 | 1,315 | -5 | -0.4% | 7,200 |
| 2023/11/24 | 1,270 | 1,321 | 1,270 | 1,320 | +59 | +4.7% | 14,000 |
| 2023/11/22 | 1,251 | 1,292 | 1,251 | 1,261 | -9 | -0.7% | 13,800 |
| 2023/11/21 | 1,298 | 1,298 | 1,266 | 1,270 | -16 | -1.2% | 6,800 |
| 2023/11/20 | 1,299 | 1,320 | 1,277 | 1,286 | +25 | +2% | 23,600 |
| 2023/11/17 | 1,191 | 1,285 | 1,182 | 1,261 | +59 | +4.9% | 31,700 |
201～
250
件表示中 / 965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 | 124,200円 | +7.0% | +9.5% | 3.22% | 10.04倍 | 0.57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 |
| カワタ | 79,800円 | -9.8% | -53.3% | 5.14% | 13.93倍 | 0.43倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| タカキタ | 39,300円 | -15.1% | -48.8% | 2.54% | 13.49倍 | 0.55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 |
| ＴＶＥ | 220,900円 | -10.9% | -42.7% | 1.81% | 12.93倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
