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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,280 | 1,288 | 1,267 | 1,288 | +8 | +0.6% | 7,800 |
| 2025/07/31 | 1,268 | 1,280 | 1,265 | 1,280 | +26 | +2.1% | 2,500 |
| 2025/07/30 | 1,259 | 1,260 | 1,252 | 1,254 | -6 | -0.5% | 2,500 |
| 2025/07/29 | 1,278 | 1,278 | 1,260 | 1,260 | -20 | -1.6% | 6,100 |
| 2025/07/28 | 1,285 | 1,285 | 1,276 | 1,280 | +4 | +0.3% | 5,300 |
| 2025/07/25 | 1,283 | 1,288 | 1,269 | 1,276 | +6 | +0.5% | 12,300 |
| 2025/07/24 | 1,262 | 1,280 | 1,260 | 1,270 | +15 | +1.2% | 6,900 |
| 2025/07/23 | 1,246 | 1,262 | 1,246 | 1,255 | ±0 | ±0% | 5,100 |
| 2025/07/22 | 1,244 | 1,255 | 1,229 | 1,255 | +25 | +2% | 8,000 |
| 2025/07/18 | 1,238 | 1,250 | 1,225 | 1,230 | +5 | +0.4% | 5,600 |
| 2025/07/17 | 1,223 | 1,235 | 1,219 | 1,225 | +2 | +0.2% | 6,400 |
| 2025/07/16 | 1,239 | 1,250 | 1,223 | 1,223 | -23 | -1.8% | 4,300 |
| 2025/07/15 | 1,268 | 1,268 | 1,234 | 1,246 | +1 | +0.1% | 6,200 |
| 2025/07/14 | 1,243 | 1,246 | 1,235 | 1,245 | +3 | +0.2% | 3,100 |
| 2025/07/11 | 1,236 | 1,242 | 1,235 | 1,242 | +2 | +0.2% | 1,000 |
| 2025/07/10 | 1,235 | 1,241 | 1,230 | 1,240 | +8 | +0.6% | 2,200 |
| 2025/07/09 | 1,231 | 1,236 | 1,225 | 1,232 | -5 | -0.4% | 2,900 |
| 2025/07/08 | 1,218 | 1,237 | 1,218 | 1,237 | +14 | +1.1% | 4,600 |
| 2025/07/07 | 1,218 | 1,228 | 1,215 | 1,223 | +2 | +0.2% | 3,200 |
| 2025/07/04 | 1,231 | 1,248 | 1,221 | 1,221 | -9 | -0.7% | 3,000 |
| 2025/07/03 | 1,230 | 1,240 | 1,225 | 1,230 | +5 | +0.4% | 3,700 |
| 2025/07/02 | 1,236 | 1,260 | 1,225 | 1,225 | -11 | -0.9% | 4,400 |
| 2025/07/01 | 1,256 | 1,256 | 1,234 | 1,236 | -24 | -1.9% | 8,100 |
| 2025/06/30 | 1,290 | 1,290 | 1,259 | 1,260 | -14 | -1.1% | 3,100 |
| 2025/06/27 | 1,281 | 1,298 | 1,274 | 1,274 | -2 | -0.2% | 7,500 |
| 2025/06/26 | 1,284 | 1,310 | 1,276 | 1,276 | +6 | +0.5% | 28,600 |
| 2025/06/25 | 1,290 | 1,290 | 1,225 | 1,270 | -28 | -2.2% | 31,700 |
| 2025/06/24 | 1,250 | 1,298 | 1,238 | 1,298 | +53 | +4.3% | 13,200 |
| 2025/06/23 | 1,259 | 1,260 | 1,226 | 1,245 | -12 | -1% | 11,500 |
| 2025/06/20 | 1,207 | 1,337 | 1,202 | 1,257 | +50 | +4.1% | 34,200 |
| 2025/06/19 | 1,206 | 1,219 | 1,206 | 1,207 | +3 | +0.2% | 1,600 |
| 2025/06/18 | 1,205 | 1,214 | 1,200 | 1,204 | -2 | -0.2% | 2,500 |
| 2025/06/17 | 1,200 | 1,224 | 1,200 | 1,206 | +5 | +0.4% | 1,200 |
| 2025/06/16 | 1,197 | 1,213 | 1,196 | 1,201 | +1 | +0.1% | 1,500 |
| 2025/06/13 | 1,219 | 1,219 | 1,200 | 1,200 | -19 | -1.6% | 5,200 |
| 2025/06/12 | 1,223 | 1,225 | 1,218 | 1,219 | -8 | -0.7% | 1,900 |
| 2025/06/11 | 1,226 | 1,235 | 1,223 | 1,227 | -6 | -0.5% | 1,100 |
| 2025/06/10 | 1,235 | 1,235 | 1,224 | 1,233 | -2 | -0.2% | 1,200 |
| 2025/06/09 | 1,217 | 1,239 | 1,217 | 1,235 | +6 | +0.5% | 4,000 |
| 2025/06/06 | 1,236 | 1,236 | 1,219 | 1,229 | +1 | +0.1% | 2,300 |
| 2025/06/05 | 1,230 | 1,230 | 1,220 | 1,228 | -3 | -0.2% | 800 |
| 2025/06/04 | 1,212 | 1,235 | 1,212 | 1,231 | +12 | +1% | 4,300 |
| 2025/06/03 | 1,216 | 1,231 | 1,208 | 1,219 | +3 | +0.2% | 3,800 |
| 2025/06/02 | 1,213 | 1,219 | 1,212 | 1,216 | +5 | +0.4% | 2,000 |
| 2025/05/30 | 1,210 | 1,232 | 1,210 | 1,211 | -5 | -0.4% | 3,800 |
| 2025/05/29 | 1,244 | 1,244 | 1,216 | 1,216 | -19 | -1.5% | 2,600 |
| 2025/05/28 | 1,230 | 1,237 | 1,213 | 1,235 | ±0 | ±0% | 4,300 |
| 2025/05/27 | 1,261 | 1,267 | 1,225 | 1,235 | +18 | +1.5% | 12,800 |
| 2025/05/26 | 1,220 | 1,248 | 1,210 | 1,217 | +35 | +3% | 17,500 |
| 2025/05/23 | 1,162 | 1,190 | 1,162 | 1,182 | +22 | +1.9% | 10,800 |
1～
50
件表示中 / 1132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 | 128,800円 | +2.5% | -8.1% | 3.11% | 12.83倍 | 0.56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 |
| 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 |
| 靜 甲 | 90,500円 | - | - | - | - | 0.37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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 宮入バル | 11,600円 | +0.2% | +119.2% | 1.72% | 44.62倍 | 1.41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
