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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,291 | 1,335 | 1,281 | 1,304 | -77 | -5.6% | 31,900 |
2023/10/03 | 1,465 | 1,465 | 1,331 | 1,381 | -86 | -5.9% | 28,200 |
2023/10/02 | 1,456 | 1,467 | 1,436 | 1,467 | +11 | +0.8% | 10,900 |
2023/09/29 | 1,481 | 1,481 | 1,450 | 1,456 | -6 | -0.4% | 5,300 |
2023/09/28 | 1,469 | 1,475 | 1,443 | 1,462 | +9 | +0.6% | 5,300 |
2023/09/27 | 1,428 | 1,454 | 1,425 | 1,453 | -5 | -0.3% | 5,200 |
2023/09/26 | 1,477 | 1,477 | 1,449 | 1,458 | -19 | -1.3% | 4,100 |
2023/09/25 | 1,489 | 1,492 | 1,462 | 1,477 | +7 | +0.5% | 6,500 |
2023/09/22 | 1,429 | 1,478 | 1,409 | 1,470 | +18 | +1.2% | 14,000 |
2023/09/21 | 1,452 | 1,476 | 1,440 | 1,452 | -8 | -0.5% | 12,400 |
2023/09/20 | 1,475 | 1,485 | 1,450 | 1,460 | -35 | -2.3% | 8,700 |
2023/09/19 | 1,490 | 1,495 | 1,477 | 1,495 | +5 | +0.3% | 9,000 |
2023/09/15 | 1,489 | 1,492 | 1,470 | 1,490 | +25 | +1.7% | 19,200 |
2023/09/14 | 1,440 | 1,465 | 1,421 | 1,465 | +39 | +2.7% | 10,100 |
2023/09/13 | 1,430 | 1,430 | 1,410 | 1,426 | +6 | +0.4% | 4,600 |
2023/09/12 | 1,416 | 1,427 | 1,410 | 1,420 | -1 | -0.1% | 4,400 |
2023/09/11 | 1,425 | 1,442 | 1,414 | 1,421 | -19 | -1.3% | 6,400 |
2023/09/08 | 1,435 | 1,442 | 1,421 | 1,440 | -1 | -0.1% | 6,900 |
2023/09/07 | 1,470 | 1,490 | 1,441 | 1,441 | -6 | -0.4% | 14,500 |
2023/09/06 | 1,427 | 1,464 | 1,427 | 1,447 | +20 | +1.4% | 16,000 |
2023/09/05 | 1,470 | 1,474 | 1,411 | 1,427 | -29 | -2% | 10,000 |
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 |
151~
200
件表示中 / 836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 | 139,300円 | +7.0% | +9.5% | 2.87% | 11.26倍 | 0.66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 | 119,500円 | +0.8% | +2.5% | 3.35% | 9.89倍 | 0.88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 |
カワタ | 90,700円 | -9.8% | -53.3% | 4.52% | 15.83倍 | 0.51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 |
キクカワ | 477,500円 | +0.3% | -19.4% | 3.35% | 12.03倍 | 0.49倍 |
|
製材・木工機械の最大手。プリント基板加工機、各種NC加工機などの工作機械にも展開 |
サノヤスHD | 18,400円 | +0.6% | -68.6% | 2.72% | 30.41倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム