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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,513 | 1,525 | 1,478 | 1,511 | -2 | -0.1% | 11,600 |
| 2024/02/27 | 1,528 | 1,528 | 1,500 | 1,513 | -18 | -1.2% | 5,900 |
| 2024/02/26 | 1,580 | 1,580 | 1,500 | 1,531 | -19 | -1.2% | 16,400 |
| 2024/02/22 | 1,512 | 1,577 | 1,500 | 1,550 | +36 | +2.4% | 22,800 |
| 2024/02/21 | 1,515 | 1,516 | 1,450 | 1,514 | -10 | -0.7% | 20,100 |
| 2024/02/20 | 1,554 | 1,557 | 1,505 | 1,524 | -36 | -2.3% | 17,500 |
| 2024/02/19 | 1,530 | 1,640 | 1,482 | 1,560 | +83 | +5.6% | 87,200 |
| 2024/02/16 | 1,341 | 1,477 | 1,341 | 1,477 | +121 | +8.9% | 34,100 |
| 2024/02/15 | 1,402 | 1,402 | 1,334 | 1,356 | -125 | -8.4% | 56,100 |
| 2024/02/14 | 1,476 | 1,511 | 1,462 | 1,481 | +14 | +1% | 30,600 |
| 2024/02/13 | 1,520 | 1,520 | 1,452 | 1,467 | -40 | -2.7% | 23,200 |
| 2024/02/09 | 1,471 | 1,521 | 1,458 | 1,507 | +83 | +5.8% | 78,200 |
| 2024/02/08 | 1,414 | 1,428 | 1,393 | 1,424 | +31 | +2.2% | 10,800 |
| 2024/02/07 | 1,418 | 1,418 | 1,375 | 1,393 | -23 | -1.6% | 13,600 |
| 2024/02/06 | 1,423 | 1,423 | 1,406 | 1,416 | -8 | -0.6% | 4,800 |
| 2024/02/05 | 1,409 | 1,425 | 1,387 | 1,424 | +22 | +1.6% | 9,900 |
| 2024/02/02 | 1,409 | 1,409 | 1,395 | 1,402 | -7 | -0.5% | 3,700 |
| 2024/02/01 | 1,399 | 1,412 | 1,395 | 1,409 | -1 | -0.1% | 5,300 |
| 2024/01/31 | 1,391 | 1,410 | 1,391 | 1,410 | +7 | +0.5% | 4,700 |
| 2024/01/30 | 1,404 | 1,425 | 1,396 | 1,403 | ±0 | ±0% | 4,700 |
| 2024/01/29 | 1,418 | 1,428 | 1,399 | 1,403 | -13 | -0.9% | 7,200 |
| 2024/01/26 | 1,416 | 1,448 | 1,416 | 1,416 | -6 | -0.4% | 15,700 |
| 2024/01/25 | 1,427 | 1,427 | 1,410 | 1,422 | +10 | +0.7% | 2,300 |
| 2024/01/24 | 1,406 | 1,416 | 1,400 | 1,412 | +6 | +0.4% | 3,400 |
| 2024/01/23 | 1,421 | 1,438 | 1,394 | 1,406 | -22 | -1.5% | 5,400 |
| 2024/01/22 | 1,417 | 1,444 | 1,414 | 1,428 | +41 | +3% | 18,300 |
| 2024/01/19 | 1,422 | 1,422 | 1,380 | 1,387 | -18 | -1.3% | 8,300 |
| 2024/01/18 | 1,419 | 1,430 | 1,393 | 1,405 | -27 | -1.9% | 3,900 |
| 2024/01/17 | 1,448 | 1,448 | 1,415 | 1,432 | ±0 | ±0% | 14,900 |
| 2024/01/16 | 1,376 | 1,432 | 1,373 | 1,432 | +57 | +4.1% | 16,100 |
| 2024/01/15 | 1,382 | 1,390 | 1,366 | 1,375 | -7 | -0.5% | 5,300 |
| 2024/01/12 | 1,391 | 1,398 | 1,370 | 1,382 | +2 | +0.1% | 4,900 |
| 2024/01/11 | 1,397 | 1,406 | 1,361 | 1,380 | -16 | -1.1% | 8,700 |
| 2024/01/10 | 1,341 | 1,408 | 1,337 | 1,396 | +4 | +0.3% | 29,000 |
| 2024/01/09 | 1,381 | 1,392 | 1,354 | 1,392 | +62 | +4.7% | 13,300 |
| 2024/01/05 | 1,350 | 1,356 | 1,327 | 1,330 | -28 | -2.1% | 6,300 |
| 2024/01/04 | 1,332 | 1,374 | 1,332 | 1,358 | +17 | +1.3% | 4,400 |
| 2023/12/29 | 1,358 | 1,381 | 1,332 | 1,341 | -17 | -1.3% | 9,300 |
| 2023/12/28 | 1,338 | 1,386 | 1,329 | 1,358 | +21 | +1.6% | 6,200 |
| 2023/12/27 | 1,353 | 1,399 | 1,336 | 1,337 | -3 | -0.2% | 6,700 |
| 2023/12/26 | 1,370 | 1,385 | 1,340 | 1,340 | -47 | -3.4% | 5,200 |
| 2023/12/25 | 1,405 | 1,413 | 1,368 | 1,387 | -3 | -0.2% | 8,400 |
| 2023/12/22 | 1,385 | 1,403 | 1,385 | 1,390 | +18 | +1.3% | 6,200 |
| 2023/12/21 | 1,339 | 1,375 | 1,339 | 1,372 | +14 | +1% | 6,000 |
| 2023/12/20 | 1,329 | 1,369 | 1,328 | 1,358 | +41 | +3.1% | 9,700 |
| 2023/12/19 | 1,330 | 1,330 | 1,302 | 1,317 | -13 | -1% | 3,200 |
| 2023/12/18 | 1,321 | 1,330 | 1,300 | 1,330 | +35 | +2.7% | 5,900 |
| 2023/12/15 | 1,301 | 1,324 | 1,295 | 1,295 | +24 | +1.9% | 9,400 |
| 2023/12/14 | 1,280 | 1,296 | 1,270 | 1,271 | -9 | -0.7% | 4,600 |
| 2023/12/13 | 1,295 | 1,295 | 1,280 | 1,280 | +1 | +0.1% | 3,200 |
51～
100
件表示中 / 832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 | 135,800円 | +9.1% | -14.9% | 2.95% | 12.29倍 | 0.66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 |
| キクカワ | 486,500円 | +0.3% | -19.4% | 3.29% | 12.26倍 | 0.50倍 |
|
製材・木工機械の最大手。プリント基板加工機、各種ＮＣ加工機などの工作機械にも展開 |
| 北川精機 | 74,800円 | -7.2% | -8.0% | 1.07% | 9.79倍 | 1.58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 |
| ＴＶＥ | 248,800円 | +9.6% | +20.8% | 1.81% | 12.95倍 | 0.54倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| サノヤスＨＤ | 18,100円 | +0.6% | -68.6% | 2.76% | 29.92倍 | 0.67倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
