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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,256 | 1,256 | 1,234 | 1,247 | -11 | -0.9% | 4,200 |
| 2025/05/01 | 1,255 | 1,258 | 1,240 | 1,258 | +8 | +0.6% | 2,500 |
| 2025/04/30 | 1,229 | 1,259 | 1,228 | 1,250 | +16 | +1.3% | 5,900 |
| 2025/04/28 | 1,229 | 1,259 | 1,229 | 1,234 | +15 | +1.2% | 6,200 |
| 2025/04/25 | 1,227 | 1,229 | 1,202 | 1,219 | -1 | -0.1% | 7,000 |
| 2025/04/24 | 1,226 | 1,229 | 1,212 | 1,220 | +8 | +0.7% | 2,000 |
| 2025/04/23 | 1,210 | 1,234 | 1,201 | 1,212 | +2 | +0.2% | 2,500 |
| 2025/04/22 | 1,191 | 1,210 | 1,183 | 1,210 | +15 | +1.3% | 2,100 |
| 2025/04/21 | 1,184 | 1,236 | 1,184 | 1,195 | -19 | -1.6% | 8,600 |
| 2025/04/18 | 1,202 | 1,237 | 1,198 | 1,214 | +12 | +1% | 7,100 |
| 2025/04/17 | 1,212 | 1,228 | 1,200 | 1,202 | -23 | -1.9% | 4,700 |
| 2025/04/16 | 1,258 | 1,259 | 1,216 | 1,225 | -3 | -0.2% | 4,000 |
| 2025/04/15 | 1,223 | 1,328 | 1,180 | 1,228 | +32 | +2.7% | 117,600 |
| 2025/04/14 | 1,205 | 1,221 | 1,171 | 1,196 | -5 | -0.4% | 11,700 |
| 2025/04/11 | 1,161 | 1,201 | 1,160 | 1,201 | +18 | +1.5% | 6,000 |
| 2025/04/10 | 1,205 | 1,219 | 1,153 | 1,183 | +26 | +2.2% | 15,000 |
| 2025/04/09 | 1,117 | 1,172 | 1,100 | 1,157 | +20 | +1.8% | 8,700 |
| 2025/04/08 | 1,125 | 1,179 | 1,125 | 1,137 | +23 | +2.1% | 9,900 |
| 2025/04/07 | 1,099 | 1,195 | 1,050 | 1,114 | -61 | -5.2% | 28,300 |
| 2025/04/04 | 1,202 | 1,218 | 1,150 | 1,175 | -53 | -4.3% | 15,500 |
| 2025/04/03 | 1,263 | 1,274 | 1,227 | 1,228 | -64 | -5% | 12,000 |
| 2025/04/02 | 1,302 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 1,800 |
| 2025/04/01 | 1,313 | 1,315 | 1,302 | 1,306 | -11 | -0.8% | 2,100 |
| 2025/03/31 | 1,320 | 1,320 | 1,290 | 1,317 | -28 | -2.1% | 17,000 |
| 2025/03/28 | 1,316 | 1,347 | 1,316 | 1,345 | -16 | -1.2% | 3,700 |
| 2025/03/27 | 1,350 | 1,368 | 1,350 | 1,361 | -9 | -0.7% | 3,600 |
| 2025/03/26 | 1,331 | 1,375 | 1,331 | 1,370 | +32 | +2.4% | 11,500 |
| 2025/03/25 | 1,331 | 1,349 | 1,331 | 1,338 | +6 | +0.5% | 6,800 |
| 2025/03/24 | 1,355 | 1,369 | 1,332 | 1,332 | -22 | -1.6% | 8,800 |
| 2025/03/21 | 1,381 | 1,381 | 1,354 | 1,354 | -27 | -2% | 10,200 |
| 2025/03/19 | 1,397 | 1,397 | 1,371 | 1,381 | -26 | -1.8% | 8,400 |
| 2025/03/18 | 1,394 | 1,407 | 1,394 | 1,407 | +18 | +1.3% | 4,000 |
| 2025/03/17 | 1,386 | 1,416 | 1,377 | 1,389 | +4 | +0.3% | 16,100 |
| 2025/03/14 | 1,393 | 1,399 | 1,384 | 1,385 | -23 | -1.6% | 7,300 |
| 2025/03/13 | 1,392 | 1,413 | 1,392 | 1,408 | +16 | +1.1% | 3,400 |
| 2025/03/12 | 1,404 | 1,404 | 1,387 | 1,392 | -12 | -0.9% | 4,100 |
| 2025/03/11 | 1,430 | 1,430 | 1,371 | 1,404 | -20 | -1.4% | 9,800 |
| 2025/03/10 | 1,398 | 1,425 | 1,391 | 1,424 | +24 | +1.7% | 11,800 |
| 2025/03/07 | 1,387 | 1,419 | 1,366 | 1,400 | ±0 | ±0% | 10,800 |
| 2025/03/06 | 1,379 | 1,417 | 1,350 | 1,400 | +51 | +3.8% | 18,300 |
| 2025/03/05 | 1,319 | 1,349 | 1,314 | 1,349 | +29 | +2.2% | 5,900 |
| 2025/03/04 | 1,321 | 1,327 | 1,315 | 1,320 | -7 | -0.5% | 5,500 |
| 2025/03/03 | 1,312 | 1,344 | 1,312 | 1,327 | +16 | +1.2% | 6,800 |
| 2025/02/28 | 1,330 | 1,337 | 1,300 | 1,311 | -28 | -2.1% | 11,000 |
| 2025/02/27 | 1,353 | 1,365 | 1,329 | 1,339 | -2 | -0.1% | 6,300 |
| 2025/02/26 | 1,352 | 1,352 | 1,330 | 1,341 | ±0 | ±0% | 3,600 |
| 2025/02/25 | 1,337 | 1,350 | 1,336 | 1,341 | +10 | +0.8% | 5,500 |
| 2025/02/21 | 1,351 | 1,360 | 1,320 | 1,331 | -23 | -1.7% | 5,500 |
| 2025/02/20 | 1,357 | 1,378 | 1,315 | 1,354 | -3 | -0.2% | 16,600 |
| 2025/02/19 | 1,369 | 1,380 | 1,356 | 1,357 | -13 | -0.9% | 13,300 |
1～
50
件表示中 / 1070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 | 124,700円 | +10.7% | +42.9% | 3.61% | 7.80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 |
| 和井田 | 88,400円 | +0.2% | -31.3% | 3.85% | 14.03倍 | 0.57倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| カワタ | 77,000円 | -15.2% | -26.9% | 5.32% | 9.33倍 | 0.41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 |
| 加地テック | 323,000円 | +1.4% | -6.4% | 1.24% | 10.48倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
