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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,106 | 1,110 | 1,106 | 1,110 | +5 | +0.5% | 600 |
| 2022/12/06 | 1,106 | 1,106 | 1,105 | 1,105 | -1 | -0.1% | 700 |
| 2022/12/05 | 1,104 | 1,110 | 1,104 | 1,106 | +2 | +0.2% | 2,400 |
| 2022/12/02 | 1,108 | 1,108 | 1,104 | 1,104 | -4 | -0.4% | 2,000 |
| 2022/12/01 | 1,112 | 1,118 | 1,108 | 1,108 | -3 | -0.3% | 1,800 |
| 2022/11/30 | 1,110 | 1,111 | 1,110 | 1,111 | -6 | -0.5% | 4,500 |
| 2022/11/29 | 1,117 | 1,118 | 1,114 | 1,117 | +1 | +0.1% | 1,300 |
| 2022/11/28 | 1,128 | 1,128 | 1,116 | 1,116 | -5 | -0.4% | 1,200 |
| 2022/11/25 | 1,130 | 1,130 | 1,117 | 1,121 | +1 | +0.1% | 2,700 |
| 2022/11/24 | 1,125 | 1,125 | 1,115 | 1,120 | -5 | -0.4% | 4,200 |
| 2022/11/22 | 1,130 | 1,130 | 1,115 | 1,125 | +5 | +0.4% | 2,600 |
| 2022/11/21 | 1,126 | 1,126 | 1,120 | 1,120 | -6 | -0.5% | 1,900 |
| 2022/11/18 | 1,123 | 1,128 | 1,110 | 1,126 | -1 | -0.1% | 3,700 |
| 2022/11/17 | 1,140 | 1,140 | 1,125 | 1,127 | -13 | -1.1% | 2,700 |
| 2022/11/16 | 1,139 | 1,140 | 1,132 | 1,140 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,144 | 1,156 | 1,130 | 1,139 | -36 | -3.1% | 3,600 |
| 2022/11/14 | 1,133 | 1,175 | 1,133 | 1,175 | +33 | +2.9% | 9,200 |
| 2022/11/11 | 1,138 | 1,152 | 1,128 | 1,142 | +4 | +0.4% | 4,300 |
| 2022/11/10 | 1,120 | 1,138 | 1,120 | 1,138 | -2 | -0.2% | 1,900 |
| 2022/11/09 | 1,132 | 1,140 | 1,120 | 1,140 | -3 | -0.3% | 1,700 |
| 2022/11/08 | 1,140 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 1,200 |
| 2022/11/07 | 1,125 | 1,146 | 1,125 | 1,140 | +24 | +2.2% | 2,500 |
| 2022/11/04 | 1,118 | 1,118 | 1,116 | 1,116 | -2 | -0.2% | 500 |
| 2022/11/02 | 1,125 | 1,125 | 1,110 | 1,118 | -4 | -0.4% | 900 |
| 2022/11/01 | 1,118 | 1,123 | 1,106 | 1,122 | +4 | +0.4% | 1,300 |
| 2022/10/31 | 1,118 | 1,120 | 1,105 | 1,118 | +1 | +0.1% | 2,900 |
| 2022/10/28 | 1,110 | 1,118 | 1,104 | 1,117 | -2 | -0.2% | 900 |
| 2022/10/27 | 1,112 | 1,119 | 1,110 | 1,119 | +1 | +0.1% | 1,300 |
| 2022/10/26 | 1,118 | 1,118 | 1,117 | 1,118 | +2 | +0.2% | 300 |
| 2022/10/25 | 1,117 | 1,118 | 1,109 | 1,116 | +5 | +0.5% | 2,400 |
| 2022/10/24 | 1,113 | 1,113 | 1,104 | 1,111 | +1 | +0.1% | 1,000 |
| 2022/10/21 | 1,108 | 1,112 | 1,108 | 1,110 | -1 | -0.1% | 1,600 |
| 2022/10/20 | 1,110 | 1,112 | 1,101 | 1,111 | -8 | -0.7% | 800 |
| 2022/10/19 | 1,100 | 1,119 | 1,100 | 1,119 | +12 | +1.1% | 1,300 |
| 2022/10/18 | 1,114 | 1,114 | 1,099 | 1,107 | +6 | +0.5% | 900 |
| 2022/10/17 | 1,101 | 1,101 | 1,095 | 1,101 | +3 | +0.3% | 500 |
| 2022/10/14 | 1,115 | 1,115 | 1,097 | 1,098 | -17 | -1.5% | 1,900 |
| 2022/10/13 | 1,100 | 1,117 | 1,072 | 1,115 | +15 | +1.4% | 5,700 |
| 2022/10/12 | 1,098 | 1,117 | 1,098 | 1,100 | ±0 | ±0% | 400 |
| 2022/10/11 | 1,102 | 1,116 | 1,097 | 1,100 | - | - | 2,400 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,100 | 1,120 | 1,096 | 1,102 | +2 | +0.2% | 1,000 |
| 2022/10/05 | 1,100 | 1,115 | 1,093 | 1,100 | +1 | +0.1% | 1,100 |
| 2022/10/04 | 1,110 | 1,110 | 1,094 | 1,099 | +5 | +0.5% | 2,300 |
| 2022/10/03 | 1,101 | 1,103 | 1,092 | 1,094 | -12 | -1.1% | 2,200 |
| 2022/09/30 | 1,105 | 1,106 | 1,102 | 1,106 | -4 | -0.4% | 3,300 |
| 2022/09/29 | 1,132 | 1,132 | 1,104 | 1,110 | +8 | +0.7% | 1,200 |
| 2022/09/28 | 1,102 | 1,105 | 1,102 | 1,102 | -7 | -0.6% | 3,200 |
| 2022/09/27 | 1,124 | 1,124 | 1,109 | 1,109 | -12 | -1.1% | 2,400 |
| 2022/09/26 | 1,149 | 1,149 | 1,108 | 1,121 | -13 | -1.1% | 2,100 |
651～
700
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
