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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,512 | 1,512 | 1,500 | 1,500 | -13 | -0.9% | 3,300 |
| 2024/04/11 | 1,513 | 1,520 | 1,504 | 1,513 | -9 | -0.6% | 1,500 |
| 2024/04/10 | 1,515 | 1,530 | 1,502 | 1,522 | +12 | +0.8% | 5,000 |
| 2024/04/09 | 1,522 | 1,530 | 1,495 | 1,510 | -6 | -0.4% | 6,600 |
| 2024/04/08 | 1,546 | 1,546 | 1,500 | 1,516 | -21 | -1.4% | 7,800 |
| 2024/04/05 | 1,533 | 1,539 | 1,495 | 1,537 | -13 | -0.8% | 7,600 |
| 2024/04/04 | 1,515 | 1,550 | 1,510 | 1,550 | +35 | +2.3% | 4,800 |
| 2024/04/03 | 1,512 | 1,528 | 1,480 | 1,515 | -27 | -1.8% | 6,800 |
| 2024/04/02 | 1,548 | 1,563 | 1,520 | 1,542 | -31 | -2% | 12,200 |
| 2024/04/01 | 1,599 | 1,599 | 1,539 | 1,573 | -13 | -0.8% | 5,300 |
| 2024/03/29 | 1,594 | 1,599 | 1,571 | 1,586 | -8 | -0.5% | 11,100 |
| 2024/03/28 | 1,559 | 1,598 | 1,552 | 1,594 | +3 | +0.2% | 14,700 |
| 2024/03/27 | 1,564 | 1,617 | 1,564 | 1,591 | +18 | +1.1% | 11,000 |
| 2024/03/26 | 1,554 | 1,602 | 1,552 | 1,573 | +25 | +1.6% | 24,300 |
| 2024/03/25 | 1,540 | 1,569 | 1,540 | 1,548 | +19 | +1.2% | 11,000 |
| 2024/03/22 | 1,541 | 1,547 | 1,526 | 1,529 | -12 | -0.8% | 7,100 |
| 2024/03/21 | 1,542 | 1,566 | 1,531 | 1,541 | -1 | -0.1% | 5,000 |
| 2024/03/19 | 1,535 | 1,556 | 1,525 | 1,542 | +7 | +0.5% | 10,500 |
| 2024/03/18 | 1,517 | 1,540 | 1,510 | 1,535 | +9 | +0.6% | 7,400 |
| 2024/03/15 | 1,500 | 1,526 | 1,500 | 1,526 | +28 | +1.9% | 6,800 |
| 2024/03/14 | 1,500 | 1,507 | 1,480 | 1,498 | -2 | -0.1% | 5,600 |
| 2024/03/13 | 1,500 | 1,505 | 1,454 | 1,500 | -5 | -0.3% | 16,100 |
| 2024/03/12 | 1,501 | 1,528 | 1,480 | 1,505 | +4 | +0.3% | 13,100 |
| 2024/03/11 | 1,553 | 1,553 | 1,486 | 1,501 | -53 | -3.4% | 16,700 |
| 2024/03/08 | 1,481 | 1,598 | 1,481 | 1,554 | +67 | +4.5% | 23,500 |
| 2024/03/07 | 1,516 | 1,540 | 1,482 | 1,487 | -28 | -1.8% | 10,300 |
| 2024/03/06 | 1,484 | 1,533 | 1,468 | 1,515 | +15 | +1% | 16,100 |
| 2024/03/05 | 1,484 | 1,523 | 1,466 | 1,500 | +2 | +0.1% | 6,800 |
| 2024/03/04 | 1,509 | 1,530 | 1,490 | 1,498 | -1 | -0.1% | 6,900 |
| 2024/03/01 | 1,527 | 1,527 | 1,499 | 1,499 | -25 | -1.6% | 6,100 |
| 2024/02/29 | 1,505 | 1,540 | 1,480 | 1,524 | +13 | +0.9% | 12,800 |
| 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 |
351～
400
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 | 147,900円 | +2.5% | -8.1% | 2.70% | 14.73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 | 75,700円 | +8.4% | +37.7% | 0.00% | 11.46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 | 103,200円 | -0.3% | -30.2% | 2.33% | 6.66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 | 46,500円 | +2.8% | -2.8% | 2.15% | 20.68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
