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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,105 | 1,105 | 1,081 | 1,082 | -1 | -0.1% | 12,900 |
| 2021/08/17 | 1,142 | 1,144 | 1,083 | 1,083 | -65 | -5.7% | 30,100 |
| 2021/08/16 | 1,181 | 1,181 | 1,139 | 1,148 | -38 | -3.2% | 20,100 |
| 2021/08/13 | 1,228 | 1,235 | 1,168 | 1,186 | -34 | -2.8% | 26,100 |
| 2021/08/12 | 1,186 | 1,228 | 1,186 | 1,220 | +31 | +2.6% | 21,100 |
| 2021/08/11 | 1,166 | 1,204 | 1,160 | 1,189 | +20 | +1.7% | 14,400 |
| 2021/08/10 | 1,190 | 1,190 | 1,165 | 1,169 | -28 | -2.3% | 13,300 |
| 2021/08/06 | 1,231 | 1,233 | 1,191 | 1,197 | -33 | -2.7% | 16,100 |
| 2021/08/05 | 1,189 | 1,244 | 1,182 | 1,230 | +54 | +4.6% | 42,300 |
| 2021/08/04 | 1,189 | 1,189 | 1,163 | 1,176 | -10 | -0.8% | 6,700 |
| 2021/08/03 | 1,170 | 1,189 | 1,157 | 1,186 | +16 | +1.4% | 8,100 |
| 2021/08/02 | 1,123 | 1,170 | 1,123 | 1,170 | +47 | +4.2% | 22,400 |
| 2021/07/30 | 1,159 | 1,159 | 1,120 | 1,123 | -36 | -3.1% | 30,300 |
| 2021/07/29 | 1,166 | 1,168 | 1,155 | 1,159 | -3 | -0.3% | 6,700 |
| 2021/07/28 | 1,176 | 1,187 | 1,161 | 1,162 | -29 | -2.4% | 6,200 |
| 2021/07/27 | 1,157 | 1,204 | 1,157 | 1,191 | +31 | +2.7% | 22,800 |
| 2021/07/26 | 1,181 | 1,195 | 1,160 | 1,160 | -39 | -3.3% | 37,600 |
| 2021/07/21 | 1,237 | 1,237 | 1,198 | 1,199 | -37 | -3% | 45,300 |
| 2021/07/20 | 1,271 | 1,271 | 1,227 | 1,236 | -48 | -3.7% | 28,200 |
| 2021/07/19 | 1,302 | 1,302 | 1,276 | 1,284 | -18 | -1.4% | 14,000 |
| 2021/07/16 | 1,290 | 1,309 | 1,282 | 1,302 | +2 | +0.2% | 12,100 |
| 2021/07/15 | 1,340 | 1,340 | 1,300 | 1,300 | -10 | -0.8% | 8,700 |
| 2021/07/14 | 1,323 | 1,330 | 1,308 | 1,310 | -13 | -1% | 15,900 |
| 2021/07/13 | 1,361 | 1,361 | 1,315 | 1,323 | -17 | -1.3% | 10,200 |
| 2021/07/12 | 1,385 | 1,385 | 1,328 | 1,340 | -15 | -1.1% | 9,400 |
| 2021/07/09 | 1,311 | 1,365 | 1,296 | 1,355 | +20 | +1.5% | 25,400 |
| 2021/07/08 | 1,359 | 1,359 | 1,325 | 1,335 | -35 | -2.6% | 26,100 |
| 2021/07/07 | 1,388 | 1,388 | 1,366 | 1,370 | -20 | -1.4% | 12,100 |
| 2021/07/06 | 1,419 | 1,425 | 1,388 | 1,390 | -30 | -2.1% | 20,300 |
| 2021/07/05 | 1,432 | 1,434 | 1,420 | 1,420 | -20 | -1.4% | 8,500 |
| 2021/07/02 | 1,428 | 1,458 | 1,428 | 1,440 | +4 | +0.3% | 9,700 |
| 2021/07/01 | 1,428 | 1,438 | 1,418 | 1,436 | +8 | +0.6% | 9,600 |
| 2021/06/30 | 1,451 | 1,451 | 1,425 | 1,428 | -23 | -1.6% | 20,300 |
| 2021/06/29 | 1,458 | 1,462 | 1,442 | 1,451 | -7 | -0.5% | 7,600 |
| 2021/06/28 | 1,498 | 1,498 | 1,458 | 1,458 | -24 | -1.6% | 7,500 |
| 2021/06/25 | 1,493 | 1,500 | 1,468 | 1,482 | +33 | +2.3% | 27,500 |
| 2021/06/24 | 1,452 | 1,470 | 1,442 | 1,449 | -3 | -0.2% | 11,700 |
| 2021/06/23 | 1,472 | 1,496 | 1,452 | 1,452 | -28 | -1.9% | 13,800 |
| 2021/06/22 | 1,455 | 1,495 | 1,450 | 1,480 | +30 | +2.1% | 15,000 |
| 2021/06/21 | 1,489 | 1,489 | 1,445 | 1,450 | -44 | -2.9% | 31,500 |
| 2021/06/18 | 1,530 | 1,530 | 1,483 | 1,494 | -23 | -1.5% | 44,900 |
| 2021/06/17 | 1,540 | 1,553 | 1,500 | 1,517 | -47 | -3% | 22,400 |
| 2021/06/16 | 1,553 | 1,586 | 1,533 | 1,564 | -12 | -0.8% | 21,000 |
| 2021/06/15 | 1,522 | 1,580 | 1,471 | 1,576 | -66 | -4% | 95,400 |
| 2021/06/14 | 1,601 | 1,650 | 1,589 | 1,642 | +34 | +2.1% | 14,500 |
| 2021/06/11 | 1,600 | 1,618 | 1,585 | 1,608 | +3 | +0.2% | 9,300 |
| 2021/06/10 | 1,594 | 1,630 | 1,580 | 1,605 | +34 | +2.2% | 10,500 |
| 2021/06/09 | 1,570 | 1,585 | 1,566 | 1,571 | -9 | -0.6% | 7,700 |
| 2021/06/08 | 1,562 | 1,592 | 1,562 | 1,580 | +12 | +0.8% | 5,400 |
| 2021/06/07 | 1,615 | 1,621 | 1,562 | 1,568 | -47 | -2.9% | 21,800 |
1001～
1050
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 | 146,800円 | +2.5% | -8.1% | 2.72% | 14.62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 | 80,500円 | +6.0% | +8.5% | 1.74% | 14.91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 | 108,500円 | -0.3% | -30.2% | 2.21% | 7.01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 | 47,000円 | +2.8% | -2.8% | 2.13% | 20.90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
