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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,244 | 1,255 | 1,236 | 1,255 | +27 | +2.2% | 11,000 |
| 2023/05/02 | 1,230 | 1,230 | 1,211 | 1,228 | -2 | -0.2% | 3,600 |
| 2023/05/01 | 1,209 | 1,230 | 1,201 | 1,230 | +29 | +2.4% | 9,300 |
| 2023/04/28 | 1,202 | 1,205 | 1,196 | 1,201 | -1 | -0.1% | 2,400 |
| 2023/04/27 | 1,200 | 1,202 | 1,198 | 1,202 | +1 | +0.1% | 3,600 |
| 2023/04/26 | 1,200 | 1,201 | 1,198 | 1,201 | +2 | +0.2% | 3,200 |
| 2023/04/25 | 1,200 | 1,201 | 1,187 | 1,199 | -5 | -0.4% | 7,600 |
| 2023/04/24 | 1,199 | 1,204 | 1,193 | 1,204 | -1 | -0.1% | 4,100 |
| 2023/04/21 | 1,193 | 1,215 | 1,191 | 1,205 | +20 | +1.7% | 14,000 |
| 2023/04/20 | 1,186 | 1,190 | 1,184 | 1,185 | -5 | -0.4% | 1,600 |
| 2023/04/19 | 1,190 | 1,190 | 1,186 | 1,190 | ±0 | ±0% | 3,600 |
| 2023/04/18 | 1,189 | 1,191 | 1,189 | 1,190 | ±0 | ±0% | 1,500 |
| 2023/04/17 | 1,190 | 1,191 | 1,176 | 1,190 | -1 | -0.1% | 4,900 |
| 2023/04/14 | 1,191 | 1,191 | 1,184 | 1,191 | ±0 | ±0% | 2,500 |
| 2023/04/13 | 1,190 | 1,192 | 1,185 | 1,191 | -5 | -0.4% | 2,900 |
| 2023/04/12 | 1,195 | 1,198 | 1,171 | 1,196 | -4 | -0.3% | 7,300 |
| 2023/04/11 | 1,199 | 1,200 | 1,189 | 1,200 | -10 | -0.8% | 8,700 |
| 2023/04/10 | 1,195 | 1,211 | 1,177 | 1,210 | +44 | +3.8% | 10,200 |
| 2023/04/07 | 1,194 | 1,202 | 1,166 | 1,166 | -20 | -1.7% | 5,500 |
| 2023/04/06 | 1,195 | 1,197 | 1,176 | 1,186 | -11 | -0.9% | 2,300 |
| 2023/04/05 | 1,202 | 1,202 | 1,185 | 1,197 | -7 | -0.6% | 3,000 |
| 2023/04/04 | 1,192 | 1,208 | 1,191 | 1,204 | +11 | +0.9% | 2,000 |
| 2023/04/03 | 1,202 | 1,209 | 1,179 | 1,193 | -9 | -0.7% | 7,300 |
| 2023/03/31 | 1,160 | 1,202 | 1,159 | 1,202 | +46 | +4% | 9,800 |
| 2023/03/30 | 1,155 | 1,169 | 1,150 | 1,156 | -26 | -2.2% | 2,900 |
| 2023/03/29 | 1,175 | 1,188 | 1,175 | 1,182 | -1 | -0.1% | 600 |
| 2023/03/28 | 1,185 | 1,192 | 1,177 | 1,183 | +1 | +0.1% | 5,000 |
| 2023/03/27 | 1,196 | 1,196 | 1,179 | 1,182 | -27 | -2.2% | 7,700 |
| 2023/03/24 | 1,210 | 1,210 | 1,186 | 1,209 | -1 | -0.1% | 2,700 |
| 2023/03/23 | 1,186 | 1,211 | 1,185 | 1,210 | +24 | +2% | 1,400 |
| 2023/03/22 | 1,191 | 1,209 | 1,181 | 1,186 | +16 | +1.4% | 3,700 |
| 2023/03/20 | 1,179 | 1,179 | 1,170 | 1,170 | -5 | -0.4% | 2,800 |
| 2023/03/17 | 1,200 | 1,200 | 1,160 | 1,175 | -9 | -0.8% | 5,100 |
| 2023/03/16 | 1,190 | 1,193 | 1,156 | 1,184 | -17 | -1.4% | 4,700 |
| 2023/03/15 | 1,201 | 1,224 | 1,201 | 1,201 | -19 | -1.6% | 2,900 |
| 2023/03/14 | 1,200 | 1,247 | 1,188 | 1,220 | +7 | +0.6% | 5,100 |
| 2023/03/13 | 1,221 | 1,230 | 1,211 | 1,213 | -32 | -2.6% | 6,100 |
| 2023/03/10 | 1,245 | 1,245 | 1,220 | 1,245 | +1 | +0.1% | 8,600 |
| 2023/03/09 | 1,242 | 1,246 | 1,225 | 1,244 | +28 | +2.3% | 8,300 |
| 2023/03/08 | 1,194 | 1,233 | 1,194 | 1,216 | +22 | +1.8% | 16,000 |
| 2023/03/07 | 1,190 | 1,195 | 1,189 | 1,194 | +4 | +0.3% | 1,900 |
| 2023/03/06 | 1,191 | 1,208 | 1,190 | 1,190 | +8 | +0.7% | 7,400 |
| 2023/03/03 | 1,180 | 1,188 | 1,163 | 1,182 | +7 | +0.6% | 5,400 |
| 2023/03/02 | 1,180 | 1,180 | 1,172 | 1,175 | -5 | -0.4% | 1,500 |
| 2023/03/01 | 1,164 | 1,180 | 1,160 | 1,180 | +11 | +0.9% | 4,500 |
| 2023/02/28 | 1,160 | 1,169 | 1,160 | 1,169 | +13 | +1.1% | 4,000 |
| 2023/02/27 | 1,155 | 1,162 | 1,150 | 1,156 | +1 | +0.1% | 6,000 |
| 2023/02/24 | 1,145 | 1,155 | 1,142 | 1,155 | +10 | +0.9% | 8,100 |
| 2023/02/22 | 1,132 | 1,145 | 1,132 | 1,145 | +6 | +0.5% | 2,000 |
| 2023/02/21 | 1,130 | 1,140 | 1,130 | 1,139 | +10 | +0.9% | 3,700 |
551～
600
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
