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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,007 | 1,015 | 995 | 995 | -10 | -1% | 3,500 |
| 2022/07/08 | 1,000 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 900 |
| 2022/07/07 | 1,003 | 1,003 | 999 | 999 | -1 | -0.1% | 1,100 |
| 2022/07/06 | 999 | 1,003 | 999 | 1,000 | ±0 | ±0% | 3,200 |
| 2022/07/05 | 1,006 | 1,006 | 997 | 1,000 | ±0 | ±0% | 800 |
| 2022/07/04 | 1,010 | 1,012 | 1,000 | 1,000 | -9 | -0.9% | 4,600 |
| 2022/07/01 | 1,012 | 1,012 | 1,007 | 1,009 | -13 | -1.3% | 1,200 |
| 2022/06/30 | 1,020 | 1,038 | 1,001 | 1,022 | -5 | -0.5% | 3,000 |
| 2022/06/29 | 1,027 | 1,027 | 1,027 | 1,027 | -8 | -0.8% | 400 |
| 2022/06/28 | 1,072 | 1,072 | 1,035 | 1,035 | -5 | -0.5% | 8,000 |
| 2022/06/27 | 1,036 | 1,040 | 1,036 | 1,040 | +35 | +3.5% | 11,300 |
| 2022/06/24 | 996 | 1,005 | 996 | 1,005 | +9 | +0.9% | 2,000 |
| 2022/06/23 | 990 | 999 | 990 | 996 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 1,018 | 1,018 | 996 | 996 | +2 | +0.2% | 2,900 |
| 2022/06/21 | 999 | 1,007 | 990 | 994 | +9 | +0.9% | 2,500 |
| 2022/06/20 | 987 | 998 | 985 | 985 | -5 | -0.5% | 1,400 |
| 2022/06/17 | 983 | 1,011 | 983 | 990 | -15 | -1.5% | 4,000 |
| 2022/06/16 | 1,015 | 1,015 | 1,005 | 1,005 | -11 | -1.1% | 2,000 |
| 2022/06/15 | 1,020 | 1,037 | 1,016 | 1,016 | -9 | -0.9% | 2,100 |
| 2022/06/14 | 1,024 | 1,025 | 1,020 | 1,025 | -5 | -0.5% | 700 |
| 2022/06/13 | 1,025 | 1,040 | 1,025 | 1,030 | -5 | -0.5% | 1,200 |
| 2022/06/10 | 1,029 | 1,035 | 1,027 | 1,035 | -1 | -0.1% | 1,000 |
| 2022/06/09 | 1,039 | 1,042 | 1,027 | 1,036 | +13 | +1.3% | 1,900 |
| 2022/06/08 | 1,033 | 1,033 | 1,023 | 1,023 | -10 | -1% | 1,200 |
| 2022/06/07 | 1,030 | 1,040 | 1,013 | 1,033 | +3 | +0.3% | 3,100 |
| 2022/06/06 | 1,017 | 1,037 | 1,011 | 1,030 | +20 | +2% | 5,400 |
| 2022/06/03 | 1,015 | 1,015 | 1,010 | 1,010 | -6 | -0.6% | 1,100 |
| 2022/06/02 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 800 |
| 2022/06/01 | 1,005 | 1,015 | 1,005 | 1,010 | +6 | +0.6% | 2,100 |
| 2022/05/31 | 1,004 | 1,011 | 1,002 | 1,004 | ±0 | ±0% | 1,400 |
| 2022/05/30 | 995 | 1,018 | 995 | 1,004 | +9 | +0.9% | 2,000 |
| 2022/05/27 | 1,004 | 1,010 | 993 | 995 | -9 | -0.9% | 1,900 |
| 2022/05/26 | 1,002 | 1,004 | 1,002 | 1,004 | +2 | +0.2% | 400 |
| 2022/05/25 | 1,019 | 1,019 | 1,002 | 1,002 | -6 | -0.6% | 1,600 |
| 2022/05/24 | 1,010 | 1,010 | 1,003 | 1,008 | +6 | +0.6% | 1,000 |
| 2022/05/23 | 995 | 1,005 | 980 | 1,002 | +7 | +0.7% | 4,700 |
| 2022/05/20 | 990 | 996 | 989 | 995 | +6 | +0.6% | 3,800 |
| 2022/05/19 | 990 | 997 | 982 | 989 | -10 | -1% | 1,700 |
| 2022/05/18 | 1,000 | 1,000 | 982 | 999 | -1 | -0.1% | 4,000 |
| 2022/05/17 | 1,008 | 1,008 | 990 | 1,000 | ±0 | ±0% | 5,700 |
| 2022/05/16 | 1,040 | 1,048 | 996 | 1,000 | -63 | -5.9% | 17,900 |
| 2022/05/13 | 1,059 | 1,079 | 1,058 | 1,063 | +7 | +0.7% | 4,700 |
| 2022/05/12 | 1,055 | 1,059 | 1,050 | 1,056 | +1 | +0.1% | 2,500 |
| 2022/05/11 | 1,043 | 1,060 | 1,043 | 1,055 | +13 | +1.2% | 1,100 |
| 2022/05/10 | 1,052 | 1,052 | 1,035 | 1,042 | -10 | -1% | 2,200 |
| 2022/05/09 | 1,075 | 1,075 | 1,052 | 1,052 | -23 | -2.1% | 3,300 |
| 2022/05/06 | 1,079 | 1,087 | 1,062 | 1,075 | +4 | +0.4% | 1,400 |
| 2022/05/02 | 1,071 | 1,071 | 1,066 | 1,071 | ±0 | ±0% | 1,900 |
| 2022/04/28 | 1,056 | 1,085 | 1,056 | 1,071 | +16 | +1.5% | 4,200 |
| 2022/04/27 | 1,061 | 1,061 | 1,052 | 1,055 | -17 | -1.6% | 1,000 |
751～
800
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
