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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/14 | 1,500 | 1,507 | 1,480 | 1,498 | -2 | -0.1% | 5,600 |
| 2024/03/13 | 1,500 | 1,505 | 1,454 | 1,500 | -5 | -0.3% | 16,100 |
| 2024/03/12 | 1,501 | 1,528 | 1,480 | 1,505 | +4 | +0.3% | 13,100 |
| 2024/03/11 | 1,553 | 1,553 | 1,486 | 1,501 | -53 | -3.4% | 16,700 |
| 2024/03/08 | 1,481 | 1,598 | 1,481 | 1,554 | +67 | +4.5% | 23,500 |
| 2024/03/07 | 1,516 | 1,540 | 1,482 | 1,487 | -28 | -1.8% | 10,300 |
| 2024/03/06 | 1,484 | 1,533 | 1,468 | 1,515 | +15 | +1% | 16,100 |
| 2024/03/05 | 1,484 | 1,523 | 1,466 | 1,500 | +2 | +0.1% | 6,800 |
| 2024/03/04 | 1,509 | 1,530 | 1,490 | 1,498 | -1 | -0.1% | 6,900 |
| 2024/03/01 | 1,527 | 1,527 | 1,499 | 1,499 | -25 | -1.6% | 6,100 |
| 2024/02/29 | 1,505 | 1,540 | 1,480 | 1,524 | +13 | +0.9% | 12,800 |
| 2024/02/28 | 1,513 | 1,525 | 1,478 | 1,511 | -2 | -0.1% | 11,600 |
| 2024/02/27 | 1,528 | 1,528 | 1,500 | 1,513 | -18 | -1.2% | 5,900 |
| 2024/02/26 | 1,580 | 1,580 | 1,500 | 1,531 | -19 | -1.2% | 16,400 |
| 2024/02/22 | 1,512 | 1,577 | 1,500 | 1,550 | +36 | +2.4% | 22,800 |
| 2024/02/21 | 1,515 | 1,516 | 1,450 | 1,514 | -10 | -0.7% | 20,100 |
| 2024/02/20 | 1,554 | 1,557 | 1,505 | 1,524 | -36 | -2.3% | 17,500 |
| 2024/02/19 | 1,530 | 1,640 | 1,482 | 1,560 | +83 | +5.6% | 87,200 |
| 2024/02/16 | 1,341 | 1,477 | 1,341 | 1,477 | +121 | +8.9% | 34,100 |
| 2024/02/15 | 1,402 | 1,402 | 1,334 | 1,356 | -125 | -8.4% | 56,100 |
1～
50
件表示中 / 823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 | 140,700円 | +9.1% | -14.9% | 2.84% | 12.73倍 | 0.68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 |
| ＴＶＥ | 265,900円 | +2.2% | +2.2% | 1.50% | 16.18倍 | 0.63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 |
| キクカワ | 493,500円 | +21.0% | +16.5% | 2.84% | 14.04倍 | 0.54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 | 18,700円 | +15.7% | +26.6% | 2.67% | 15.78倍 | 0.84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 |
| 宮入バル | 11,800円 | +2.7% | -14.4% | 1.69% | 28.37倍 | 1.39倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
市場注目の銘柄
チャート関連のコラム
