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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/10 | 1,515 | 1,530 | 1,502 | 1,522 | +12 | +0.8% | 5,000 |
| 2024/04/09 | 1,522 | 1,530 | 1,495 | 1,510 | -6 | -0.4% | 6,600 |
| 2024/04/08 | 1,546 | 1,546 | 1,500 | 1,516 | -21 | -1.4% | 7,800 |
| 2024/04/05 | 1,533 | 1,539 | 1,495 | 1,537 | -13 | -0.8% | 7,600 |
| 2024/04/04 | 1,515 | 1,550 | 1,510 | 1,550 | +35 | +2.3% | 4,800 |
| 2024/04/03 | 1,512 | 1,528 | 1,480 | 1,515 | -27 | -1.8% | 6,800 |
| 2024/04/02 | 1,548 | 1,563 | 1,520 | 1,542 | -31 | -2% | 12,200 |
| 2024/04/01 | 1,599 | 1,599 | 1,539 | 1,573 | -13 | -0.8% | 5,300 |
| 2024/03/29 | 1,594 | 1,599 | 1,571 | 1,586 | -8 | -0.5% | 11,100 |
| 2024/03/28 | 1,559 | 1,598 | 1,552 | 1,594 | +3 | +0.2% | 14,700 |
| 2024/03/27 | 1,564 | 1,617 | 1,564 | 1,591 | +18 | +1.1% | 11,000 |
| 2024/03/26 | 1,554 | 1,602 | 1,552 | 1,573 | +25 | +1.6% | 24,300 |
| 2024/03/25 | 1,540 | 1,569 | 1,540 | 1,548 | +19 | +1.2% | 11,000 |
| 2024/03/22 | 1,541 | 1,547 | 1,526 | 1,529 | -12 | -0.8% | 7,100 |
| 2024/03/21 | 1,542 | 1,566 | 1,531 | 1,541 | -1 | -0.1% | 5,000 |
| 2024/03/19 | 1,535 | 1,556 | 1,525 | 1,542 | +7 | +0.5% | 10,500 |
| 2024/03/18 | 1,517 | 1,540 | 1,510 | 1,535 | +9 | +0.6% | 7,400 |
| 2024/03/15 | 1,500 | 1,526 | 1,500 | 1,526 | +28 | +1.9% | 6,800 |
251～
300
件表示中 / 1093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 | 122,900円 | +2.5% | -8.1% | 3.25% | 12.24倍 | 0.53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 |
| 靜 甲 | 87,100円 | - | - | - | - | 0.35倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| ＴＶＥ | 228,600円 | -10.9% | -42.7% | 1.75% | 13.41倍 | 0.48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 |
| タカキタ | 39,500円 | +2.8% | -2.8% | 2.53% | 17.56倍 | 0.56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 |
| 小倉クラ | - | - | - | - | - | - |
|
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
