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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,461 | 1,470 | 1,451 | 1,459 | -7 | -0.5% | 5,300 |
| 2025/09/16 | 1,455 | 1,480 | 1,455 | 1,466 | +15 | +1% | 11,900 |
| 2025/09/12 | 1,495 | 1,495 | 1,450 | 1,451 | -29 | -2% | 22,000 |
| 2025/09/11 | 1,505 | 1,508 | 1,480 | 1,480 | -33 | -2.2% | 29,000 |
| 2025/09/10 | 1,513 | 1,515 | 1,502 | 1,513 | +13 | +0.9% | 16,100 |
| 2025/09/09 | 1,520 | 1,520 | 1,500 | 1,500 | -16 | -1.1% | 11,300 |
| 2025/09/08 | 1,519 | 1,525 | 1,509 | 1,516 | -3 | -0.2% | 11,300 |
| 2025/09/05 | 1,525 | 1,529 | 1,501 | 1,519 | -10 | -0.7% | 11,500 |
| 2025/09/04 | 1,555 | 1,559 | 1,521 | 1,529 | -5 | -0.3% | 20,900 |
| 2025/09/03 | 1,504 | 1,543 | 1,501 | 1,534 | +26 | +1.7% | 29,200 |
| 2025/09/02 | 1,521 | 1,521 | 1,508 | 1,508 | -11 | -0.7% | 7,700 |
| 2025/09/01 | 1,526 | 1,526 | 1,501 | 1,519 | -5 | -0.3% | 8,900 |
| 2025/08/29 | 1,510 | 1,539 | 1,505 | 1,524 | +7 | +0.5% | 20,800 |
| 2025/08/28 | 1,512 | 1,517 | 1,500 | 1,517 | +5 | +0.3% | 5,600 |
| 2025/08/27 | 1,522 | 1,522 | 1,497 | 1,512 | -3 | -0.2% | 9,500 |
| 2025/08/26 | 1,534 | 1,538 | 1,514 | 1,515 | -19 | -1.2% | 10,100 |
| 2025/08/25 | 1,554 | 1,555 | 1,533 | 1,534 | -5 | -0.3% | 21,800 |
| 2025/08/22 | 1,568 | 1,568 | 1,533 | 1,539 | -19 | -1.2% | 15,300 |
| 2025/08/21 | 1,540 | 1,560 | 1,519 | 1,558 | +14 | +0.9% | 18,600 |
| 2025/08/20 | 1,574 | 1,574 | 1,530 | 1,544 | -32 | -2% | 18,100 |
| 2025/08/19 | 1,600 | 1,600 | 1,550 | 1,576 | -34 | -2.1% | 31,400 |
| 2025/08/18 | 1,516 | 1,620 | 1,515 | 1,610 | +97 | +6.4% | 67,400 |
| 2025/08/15 | 1,509 | 1,534 | 1,472 | 1,513 | +13 | +0.9% | 56,800 |
| 2025/08/14 | 1,300 | 1,595 | 1,291 | 1,500 | +205 | +15.8% | 194,600 |
| 2025/08/13 | 1,326 | 1,330 | 1,295 | 1,295 | -19 | -1.4% | 19,500 |
| 2025/08/12 | 1,315 | 1,341 | 1,307 | 1,314 | +16 | +1.2% | 30,700 |
| 2025/08/08 | 1,302 | 1,307 | 1,290 | 1,298 | -2 | -0.2% | 3,900 |
| 2025/08/07 | 1,298 | 1,315 | 1,288 | 1,300 | +4 | +0.3% | 12,100 |
| 2025/08/06 | 1,289 | 1,296 | 1,260 | 1,296 | +7 | +0.5% | 10,400 |
| 2025/08/05 | 1,290 | 1,290 | 1,283 | 1,289 | +3 | +0.2% | 4,100 |
| 2025/08/04 | 1,280 | 1,286 | 1,271 | 1,286 | -2 | -0.2% | 5,300 |
| 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 |
1～
50
件表示中 / 1163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 | 145,900円 | +2.5% | -8.1% | 2.74% | 14.53倍 | 0.63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 |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事なども。ヒューリックのＴＯＢ成立、上場廃止へ |
| 北川精機 | 80,200円 | +6.0% | +8.5% | 1.75% | 14.85倍 | 1.29倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 靜 甲 | 99,900円 | -0.3% | -30.2% | 2.40% | 6.45倍 | 0.40倍 |
|
食品用包装機械や冷間鍛造部品を製造。ＦＡ・空調販売も。傘下にスバル等の自動車販売会社 |
| タカキタ | 46,100円 | +2.8% | -2.8% | 2.17% | 20.50倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
