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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,231 | 1,248 | 1,221 | 1,221 | -9 | -0.7% | 3,000 |
| 2025/07/03 | 1,230 | 1,240 | 1,225 | 1,230 | +5 | +0.4% | 3,700 |
| 2025/07/02 | 1,236 | 1,260 | 1,225 | 1,225 | -11 | -0.9% | 4,400 |
| 2025/07/01 | 1,256 | 1,256 | 1,234 | 1,236 | -24 | -1.9% | 8,100 |
| 2025/06/30 | 1,290 | 1,290 | 1,259 | 1,260 | -14 | -1.1% | 3,100 |
| 2025/06/27 | 1,281 | 1,298 | 1,274 | 1,274 | -2 | -0.2% | 7,500 |
| 2025/06/26 | 1,284 | 1,310 | 1,276 | 1,276 | +6 | +0.5% | 28,600 |
| 2025/06/25 | 1,290 | 1,290 | 1,225 | 1,270 | -28 | -2.2% | 31,700 |
| 2025/06/24 | 1,250 | 1,298 | 1,238 | 1,298 | +53 | +4.3% | 13,200 |
| 2025/06/23 | 1,259 | 1,260 | 1,226 | 1,245 | -12 | -1% | 11,500 |
| 2025/06/20 | 1,207 | 1,337 | 1,202 | 1,257 | +50 | +4.1% | 34,200 |
| 2025/06/19 | 1,206 | 1,219 | 1,206 | 1,207 | +3 | +0.2% | 1,600 |
| 2025/06/18 | 1,205 | 1,214 | 1,200 | 1,204 | -2 | -0.2% | 2,500 |
| 2025/06/17 | 1,200 | 1,224 | 1,200 | 1,206 | +5 | +0.4% | 1,200 |
| 2025/06/16 | 1,197 | 1,213 | 1,196 | 1,201 | +1 | +0.1% | 1,500 |
| 2025/06/13 | 1,219 | 1,219 | 1,200 | 1,200 | -19 | -1.6% | 5,200 |
| 2025/06/12 | 1,223 | 1,225 | 1,218 | 1,219 | -8 | -0.7% | 1,900 |
| 2025/06/11 | 1,226 | 1,235 | 1,223 | 1,227 | -6 | -0.5% | 1,100 |
| 2025/06/10 | 1,235 | 1,235 | 1,224 | 1,233 | -2 | -0.2% | 1,200 |
| 2025/06/09 | 1,217 | 1,239 | 1,217 | 1,235 | +6 | +0.5% | 4,000 |
| 2025/06/06 | 1,236 | 1,236 | 1,219 | 1,229 | +1 | +0.1% | 2,300 |
| 2025/06/05 | 1,230 | 1,230 | 1,220 | 1,228 | -3 | -0.2% | 800 |
| 2025/06/04 | 1,212 | 1,235 | 1,212 | 1,231 | +12 | +1% | 4,300 |
| 2025/06/03 | 1,216 | 1,231 | 1,208 | 1,219 | +3 | +0.2% | 3,800 |
| 2025/06/02 | 1,213 | 1,219 | 1,212 | 1,216 | +5 | +0.4% | 2,000 |
| 2025/05/30 | 1,210 | 1,232 | 1,210 | 1,211 | -5 | -0.4% | 3,800 |
| 2025/05/29 | 1,244 | 1,244 | 1,216 | 1,216 | -19 | -1.5% | 2,600 |
| 2025/05/28 | 1,230 | 1,237 | 1,213 | 1,235 | ±0 | ±0% | 4,300 |
| 2025/05/27 | 1,261 | 1,267 | 1,225 | 1,235 | +18 | +1.5% | 12,800 |
| 2025/05/26 | 1,220 | 1,248 | 1,210 | 1,217 | +35 | +3% | 17,500 |
| 2025/05/23 | 1,162 | 1,190 | 1,162 | 1,182 | +22 | +1.9% | 10,800 |
| 2025/05/22 | 1,172 | 1,172 | 1,160 | 1,160 | +6 | +0.5% | 2,400 |
| 2025/05/21 | 1,164 | 1,183 | 1,154 | 1,154 | -6 | -0.5% | 4,100 |
| 2025/05/20 | 1,162 | 1,162 | 1,152 | 1,160 | -2 | -0.2% | 1,500 |
| 2025/05/19 | 1,140 | 1,162 | 1,136 | 1,162 | +17 | +1.5% | 12,700 |
| 2025/05/16 | 1,145 | 1,156 | 1,126 | 1,145 | -9 | -0.8% | 23,900 |
| 2025/05/15 | 1,309 | 1,320 | 1,105 | 1,154 | -148 | -11.4% | 55,300 |
| 2025/05/14 | 1,307 | 1,317 | 1,291 | 1,302 | +7 | +0.5% | 7,200 |
| 2025/05/13 | 1,294 | 1,314 | 1,292 | 1,295 | -1 | -0.1% | 9,500 |
| 2025/05/12 | 1,288 | 1,303 | 1,272 | 1,296 | +26 | +2% | 7,400 |
| 2025/05/09 | 1,281 | 1,287 | 1,264 | 1,270 | -1 | -0.1% | 4,300 |
| 2025/05/08 | 1,262 | 1,289 | 1,252 | 1,271 | +5 | +0.4% | 3,600 |
| 2025/05/07 | 1,257 | 1,272 | 1,251 | 1,266 | +19 | +1.5% | 3,900 |
| 2025/05/02 | 1,256 | 1,256 | 1,234 | 1,247 | -11 | -0.9% | 4,200 |
| 2025/05/01 | 1,255 | 1,258 | 1,240 | 1,258 | +8 | +0.6% | 2,500 |
| 2025/04/30 | 1,229 | 1,259 | 1,228 | 1,250 | +16 | +1.3% | 5,900 |
| 2025/04/28 | 1,229 | 1,259 | 1,229 | 1,234 | +15 | +1.2% | 6,200 |
| 2025/04/25 | 1,227 | 1,229 | 1,202 | 1,219 | -1 | -0.1% | 7,000 |
| 2025/04/24 | 1,226 | 1,229 | 1,212 | 1,220 | +8 | +0.7% | 2,000 |
| 2025/04/23 | 1,210 | 1,234 | 1,201 | 1,212 | +2 | +0.2% | 2,500 |
51～
100
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 | 146,100円 | +2.5% | -8.1% | 2.74% | 14.55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 | 75,800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 | 80,400円 | +6.0% | +8.5% | 1.74% | 14.89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 | 108,400円 | -0.3% | -30.2% | 2.21% | 7.00倍 | 0.43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
