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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/07/14 | 1,209 | 1,222 | 1,205 | 1,205 | -18 | -1.5% | 1,100 |
| 2023/07/13 | 1,220 | 1,223 | 1,205 | 1,223 | -3 | -0.2% | 1,600 |
| 2023/07/12 | 1,237 | 1,237 | 1,224 | 1,226 | -2 | -0.2% | 600 |
| 2023/07/11 | 1,228 | 1,240 | 1,225 | 1,228 | -3 | -0.2% | 2,900 |
| 2023/07/10 | 1,217 | 1,233 | 1,210 | 1,231 | ±0 | ±0% | 6,000 |
| 2023/07/07 | 1,235 | 1,242 | 1,220 | 1,231 | -9 | -0.7% | 3,100 |
| 2023/07/06 | 1,248 | 1,251 | 1,240 | 1,240 | -5 | -0.4% | 4,500 |
| 2023/07/05 | 1,244 | 1,245 | 1,234 | 1,245 | +5 | +0.4% | 1,900 |
| 2023/07/04 | 1,234 | 1,244 | 1,232 | 1,240 | ±0 | ±0% | 14,800 |
| 2023/07/03 | 1,207 | 1,240 | 1,207 | 1,240 | +45 | +3.8% | 12,000 |
| 2023/06/30 | 1,189 | 1,200 | 1,189 | 1,195 | -4 | -0.3% | 800 |
| 2023/06/29 | 1,185 | 1,200 | 1,185 | 1,199 | +16 | +1.4% | 2,000 |
| 2023/06/28 | 1,172 | 1,188 | 1,163 | 1,183 | +5 | +0.4% | 6,500 |
| 2023/06/27 | 1,184 | 1,188 | 1,170 | 1,178 | -6 | -0.5% | 4,800 |
| 2023/06/26 | 1,215 | 1,215 | 1,165 | 1,184 | -1 | -0.1% | 16,200 |
| 2023/06/23 | 1,160 | 1,185 | 1,160 | 1,185 | +25 | +2.2% | 2,600 |
301～
350
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
