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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,283 | 1,303 | 1,272 | 1,279 | +4 | +0.3% | 4,600 |
| 2023/12/11 | 1,270 | 1,295 | 1,263 | 1,275 | +9 | +0.7% | 7,200 |
| 2023/12/08 | 1,306 | 1,306 | 1,265 | 1,266 | -40 | -3.1% | 12,000 |
| 2023/12/07 | 1,293 | 1,312 | 1,293 | 1,306 | +8 | +0.6% | 3,200 |
| 2023/12/06 | 1,270 | 1,315 | 1,270 | 1,298 | +18 | +1.4% | 5,200 |
| 2023/12/05 | 1,260 | 1,300 | 1,260 | 1,280 | -4 | -0.3% | 8,500 |
| 2023/12/04 | 1,266 | 1,296 | 1,257 | 1,284 | +8 | +0.6% | 5,100 |
| 2023/12/01 | 1,282 | 1,291 | 1,256 | 1,276 | -6 | -0.5% | 5,800 |
| 2023/11/30 | 1,282 | 1,292 | 1,282 | 1,282 | -19 | -1.5% | 1,900 |
| 2023/11/29 | 1,282 | 1,301 | 1,281 | 1,301 | +16 | +1.2% | 5,200 |
| 2023/11/28 | 1,315 | 1,315 | 1,285 | 1,285 | -30 | -2.3% | 9,100 |
| 2023/11/27 | 1,332 | 1,362 | 1,307 | 1,315 | -5 | -0.4% | 7,200 |
| 2023/11/24 | 1,270 | 1,321 | 1,270 | 1,320 | +59 | +4.7% | 14,000 |
| 2023/11/22 | 1,251 | 1,292 | 1,251 | 1,261 | -9 | -0.7% | 13,800 |
| 2023/11/21 | 1,298 | 1,298 | 1,266 | 1,270 | -16 | -1.2% | 6,800 |
| 2023/11/20 | 1,299 | 1,320 | 1,277 | 1,286 | +25 | +2% | 23,600 |
| 2023/11/17 | 1,191 | 1,285 | 1,182 | 1,261 | +59 | +4.9% | 31,700 |
| 2023/11/16 | 1,216 | 1,247 | 1,201 | 1,202 | -20 | -1.6% | 24,200 |
| 2023/11/15 | 1,198 | 1,238 | 1,143 | 1,222 | -169 | -12.1% | 119,500 |
| 2023/11/14 | 1,473 | 1,473 | 1,391 | 1,391 | -59 | -4.1% | 46,500 |
| 2023/11/13 | 1,450 | 1,460 | 1,404 | 1,450 | +22 | +1.5% | 30,600 |
| 2023/11/10 | 1,346 | 1,428 | 1,346 | 1,428 | +96 | +7.2% | 40,000 |
| 2023/11/09 | 1,329 | 1,366 | 1,325 | 1,332 | -4 | -0.3% | 2,800 |
| 2023/11/08 | 1,379 | 1,386 | 1,325 | 1,336 | -42 | -3% | 4,800 |
| 2023/11/07 | 1,363 | 1,378 | 1,347 | 1,378 | -4 | -0.3% | 5,500 |
| 2023/11/06 | 1,397 | 1,397 | 1,372 | 1,382 | +4 | +0.3% | 11,300 |
| 2023/11/02 | 1,369 | 1,392 | 1,369 | 1,378 | +10 | +0.7% | 3,500 |
| 2023/11/01 | 1,337 | 1,374 | 1,337 | 1,368 | +26 | +1.9% | 14,700 |
| 2023/10/31 | 1,348 | 1,348 | 1,322 | 1,342 | -4 | -0.3% | 7,800 |
| 2023/10/30 | 1,351 | 1,351 | 1,331 | 1,346 | -6 | -0.4% | 3,900 |
| 2023/10/27 | 1,305 | 1,355 | 1,305 | 1,352 | +40 | +3% | 8,100 |
| 2023/10/26 | 1,296 | 1,312 | 1,290 | 1,312 | -5 | -0.4% | 11,600 |
| 2023/10/25 | 1,327 | 1,337 | 1,317 | 1,317 | +11 | +0.8% | 8,400 |
| 2023/10/24 | 1,304 | 1,322 | 1,261 | 1,306 | -10 | -0.8% | 36,900 |
| 2023/10/23 | 1,319 | 1,335 | 1,306 | 1,316 | +21 | +1.6% | 19,200 |
| 2023/10/20 | 1,300 | 1,309 | 1,272 | 1,295 | -16 | -1.2% | 9,700 |
| 2023/10/19 | 1,340 | 1,340 | 1,310 | 1,311 | -39 | -2.9% | 4,900 |
| 2023/10/18 | 1,323 | 1,387 | 1,323 | 1,350 | +13 | +1% | 6,000 |
| 2023/10/17 | 1,330 | 1,368 | 1,320 | 1,337 | +37 | +2.8% | 4,700 |
| 2023/10/16 | 1,353 | 1,353 | 1,283 | 1,300 | -56 | -4.1% | 7,100 |
| 2023/10/13 | 1,365 | 1,365 | 1,335 | 1,356 | -9 | -0.7% | 2,700 |
| 2023/10/12 | 1,381 | 1,381 | 1,350 | 1,365 | -27 | -1.9% | 4,900 |
| 2023/10/11 | 1,398 | 1,413 | 1,348 | 1,392 | +6 | +0.4% | 5,700 |
| 2023/10/10 | 1,371 | 1,411 | 1,371 | 1,386 | +18 | +1.3% | 2,900 |
| 2023/10/06 | 1,335 | 1,376 | 1,335 | 1,368 | +36 | +2.7% | 2,700 |
| 2023/10/05 | 1,317 | 1,356 | 1,317 | 1,332 | +28 | +2.1% | 6,700 |
| 2023/10/04 | 1,291 | 1,335 | 1,281 | 1,304 | -77 | -5.6% | 31,900 |
| 2023/10/03 | 1,465 | 1,465 | 1,331 | 1,381 | -86 | -5.9% | 28,200 |
| 2023/10/02 | 1,456 | 1,467 | 1,436 | 1,467 | +11 | +0.8% | 10,900 |
| 2023/09/29 | 1,481 | 1,481 | 1,450 | 1,456 | -6 | -0.4% | 5,300 |
401～
450
件表示中 / 1132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 | 128,800円 | +2.5% | -8.1% | 3.11% | 12.83倍 | 0.56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 |
| 小倉クラ | - | - | - | - | - | - |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 靜 甲 | 90,500円 | - | - | - | - | 0.37倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 宮入バル | 11,600円 | +0.2% | +119.2% | 1.72% | 44.62倍 | 1.41倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
市場注目の銘柄
チャート関連のコラム
