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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,081 | 1,112 | 1,081 | 1,091 | -32 | -2.8% | 3,300 |
| 2022/03/29 | 1,134 | 1,168 | 1,122 | 1,123 | -22 | -1.9% | 6,000 |
| 2022/03/28 | 1,175 | 1,175 | 1,128 | 1,145 | -34 | -2.9% | 11,100 |
| 2022/03/25 | 1,096 | 1,249 | 1,096 | 1,179 | +96 | +8.9% | 74,400 |
| 2022/03/24 | 1,080 | 1,083 | 1,069 | 1,083 | +22 | +2.1% | 4,800 |
| 2022/03/23 | 1,069 | 1,070 | 1,051 | 1,061 | -4 | -0.4% | 3,400 |
| 2022/03/22 | 1,060 | 1,081 | 1,055 | 1,065 | +3 | +0.3% | 2,600 |
| 2022/03/18 | 1,062 | 1,064 | 1,054 | 1,062 | +4 | +0.4% | 2,200 |
| 2022/03/17 | 1,033 | 1,058 | 1,033 | 1,058 | +30 | +2.9% | 2,200 |
| 2022/03/16 | 1,031 | 1,032 | 1,028 | 1,028 | +10 | +1% | 1,700 |
| 2022/03/15 | 1,019 | 1,030 | 1,018 | 1,018 | -12 | -1.2% | 1,400 |
| 2022/03/14 | 1,031 | 1,039 | 1,025 | 1,030 | -9 | -0.9% | 2,300 |
| 2022/03/11 | 1,011 | 1,039 | 1,010 | 1,039 | +19 | +1.9% | 1,900 |
| 2022/03/10 | 1,015 | 1,047 | 1,015 | 1,020 | +9 | +0.9% | 2,400 |
| 2022/03/09 | 1,030 | 1,050 | 1,000 | 1,011 | -31 | -3% | 9,700 |
| 2022/03/08 | 1,060 | 1,067 | 1,041 | 1,042 | -20 | -1.9% | 4,600 |
| 2022/03/07 | 1,084 | 1,085 | 1,061 | 1,062 | -31 | -2.8% | 4,400 |
| 2022/03/04 | 1,107 | 1,107 | 1,090 | 1,093 | -13 | -1.2% | 5,900 |
| 2022/03/03 | 1,119 | 1,120 | 1,106 | 1,106 | -16 | -1.4% | 2,300 |
| 2022/03/02 | 1,105 | 1,134 | 1,105 | 1,122 | +8 | +0.7% | 2,000 |
| 2022/03/01 | 1,103 | 1,128 | 1,103 | 1,114 | +9 | +0.8% | 2,100 |
| 2022/02/28 | 1,116 | 1,116 | 1,101 | 1,105 | +7 | +0.6% | 600 |
| 2022/02/25 | 1,119 | 1,119 | 1,080 | 1,098 | +12 | +1.1% | 5,400 |
| 2022/02/24 | 1,101 | 1,103 | 1,085 | 1,086 | -17 | -1.5% | 5,300 |
| 2022/02/22 | 1,127 | 1,127 | 1,100 | 1,103 | -24 | -2.1% | 2,400 |
| 2022/02/21 | 1,100 | 1,127 | 1,100 | 1,127 | +23 | +2.1% | 3,200 |
| 2022/02/18 | 1,110 | 1,119 | 1,104 | 1,104 | -6 | -0.5% | 2,300 |
| 2022/02/17 | 1,117 | 1,120 | 1,109 | 1,110 | +3 | +0.3% | 3,000 |
| 2022/02/16 | 1,122 | 1,122 | 1,105 | 1,107 | +3 | +0.3% | 3,200 |
| 2022/02/15 | 1,153 | 1,153 | 1,100 | 1,104 | -49 | -4.2% | 13,200 |
| 2022/02/14 | 1,160 | 1,163 | 1,152 | 1,153 | -7 | -0.6% | 1,600 |
| 2022/02/10 | 1,148 | 1,169 | 1,142 | 1,160 | ±0 | ±0% | 8,600 |
| 2022/02/09 | 1,142 | 1,174 | 1,142 | 1,160 | +20 | +1.8% | 2,900 |
| 2022/02/08 | 1,164 | 1,164 | 1,140 | 1,140 | -15 | -1.3% | 2,700 |
| 2022/02/07 | 1,168 | 1,176 | 1,150 | 1,155 | -20 | -1.7% | 2,700 |
| 2022/02/04 | 1,165 | 1,195 | 1,131 | 1,175 | +14 | +1.2% | 7,000 |
| 2022/02/03 | 1,150 | 1,185 | 1,117 | 1,161 | +11 | +1% | 13,600 |
| 2022/02/02 | 1,155 | 1,174 | 1,121 | 1,150 | +11 | +1% | 13,100 |
| 2022/02/01 | 1,120 | 1,155 | 1,107 | 1,139 | +20 | +1.8% | 8,900 |
| 2022/01/31 | 1,112 | 1,134 | 1,109 | 1,119 | +11 | +1% | 2,300 |
| 2022/01/28 | 1,144 | 1,148 | 1,106 | 1,108 | -6 | -0.5% | 3,300 |
| 2022/01/27 | 1,135 | 1,137 | 1,105 | 1,114 | +9 | +0.8% | 4,600 |
| 2022/01/26 | 1,108 | 1,148 | 1,105 | 1,105 | -33 | -2.9% | 10,100 |
| 2022/01/25 | 1,150 | 1,157 | 1,113 | 1,138 | +12 | +1.1% | 9,100 |
| 2022/01/24 | 1,120 | 1,126 | 1,116 | 1,126 | -2 | -0.2% | 1,100 |
| 2022/01/21 | 1,136 | 1,136 | 1,128 | 1,128 | -6 | -0.5% | 400 |
| 2022/01/20 | 1,130 | 1,142 | 1,118 | 1,134 | +3 | +0.3% | 1,600 |
| 2022/01/19 | 1,147 | 1,152 | 1,121 | 1,131 | ±0 | ±0% | 1,900 |
| 2022/01/18 | 1,131 | 1,133 | 1,127 | 1,131 | ±0 | ±0% | 1,400 |
| 2022/01/17 | 1,159 | 1,167 | 1,131 | 1,131 | -39 | -3.3% | 9,300 |
851～
900
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 | 147,700円 | +2.5% | -8.1% | 2.71% | 14.71倍 | 0.64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 | 75,800円 | +8.4% | +37.7% | 0.00% | 11.47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 | 80,800円 | +6.0% | +8.5% | 1.73% | 14.96倍 | 1.30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 | 103,400円 | -0.3% | -30.2% | 2.32% | 6.68倍 | 0.41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 | 46,800円 | +2.8% | -2.8% | 2.14% | 20.81倍 | 0.66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
