- 2905
- 2022/07/20
- 時価
- 37億円
- PER
- -倍
- 2010年以降
- 赤字-4212.12倍
（2010-2022年） - PBR
- 3.09倍
- 2010年以降
- 1.14-5.08倍
（2010-2022年） - 配当
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
オーケー食品工業（2905）の時価総額の推移
- 2010年3月31日
- 35億3410万
- 2011年3月24日
- 35億6937万
- 2012年3月30日
- 32億3474万
- 2013年3月29日
- 31億2320万
- 2014年3月31日
- 34億900万
- 2015年3月31日
- 40億120万
- 2016年3月31日
- 48億8995万
- 2017年3月31日
- 45億5616万
- 2018年3月29日
- 46億1776万
- 2019年3月29日
- 49億229万
- 2020年3月31日
- 46億2809万
- 2021年3月31日
- 43億559万
- 2022年3月31日
- 38億2404万
2022/02/01～2022/07/20
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 07/20 | 1,023 | 1,025 | 1,021 | 1,022 | -0.1% | 3,800 | 37億9994万 | +0.89% | - | 3.09 |
| 07/19 | 1,033 | 1,033 | 1,016 | 1,023 | -0.29% | 5,000 | 38億365万 | +1.19% | - | 3.09 |
| 07/15 | 1,031 | 1,034 | 1,020 | 1,026 | -0.39% | 4,300 | 38億1481万 | +1.68% | - | 3.1 |
| 07/14 | 1,034 | 1,034 | 1,026 | 1,030 | -0.48% | 1,600 | 38億2968万 | +2.28% | - | 3.11 |
| 07/13 | 1,033 | 1,039 | 1,033 | 1,035 | +0.29% | 2,300 | 38億4827万 | +2.99% | - | 3.13 |
| 07/12 | 1,037 | 1,037 | 1,028 | 1,032 | -0.19% | 3,000 | 38億3712万 | +2.89% | - | 3.12 |
| 07/11 | 1,023 | 1,040 | 1,023 | 1,034 | -0.48% | 8,400 | 38億4455万 | +3.4% | - | 3.13 |
| 07/08 | 1,038 | 1,042 | 1,028 | 1,039 | +0.1% | 7,000 | 38億6314万 | +4.11% | - | 3.14 |
| 07/07 | 1,021 | 1,038 | 1,021 | 1,038 | +1.67% | 13,800 | 38億5943万 | +4.22% | - | 3.14 |
| 07/06 | 1,014 | 1,021 | 1,013 | 1,021 | +0.69% | 1,600 | 37億9622万 | +2.72% | - | 3.09 |
| 07/05 | 1,014 | 1,014 | 1,014 | 1,014 | -0.98% | 100 | 37億7019万 | +2.22% | - | 3.07 |
| 07/04 | 1,012 | 1,024 | 1,008 | 1,024 | +1.59% | 8,900 | 38億737万 | +3.33% | - | 3.1 |
| 07/01 | 1,016 | 1,021 | 1,008 | 1,008 | -0.79% | 1,100 | 37億4788万 | +1.92% | - | 3.05 |
| 06/30 | 1,027 | 1,027 | 1,016 | 1,016 | +0.4% | 1,300 | 37億7763万 | +2.83% | - | 3.07 |
| 06/29 | 1,015 | 1,021 | 1,012 | 1,012 | -1.08% | 72,400 | 37億6275万 | +2.53% | - | 3.06 |
| 06/28 | 1,006 | 1,060 | 1,003 | 1,023 | +2.71% | 60,300 | 38億365万 | +3.75% | - | 3.09 |
| 06/27 | 998 | 1,004 | 996 | 996 | -0.1% | 900 | 37億326万 | +1.12% | - | 3.01 |
| 06/24 | 1,005 | 1,007 | 992 | 997 | -0.8% | 1,200 | 37億698万 | +1.32% | - | 3.01 |
| 06/23 | 991 | 1,005 | 991 | 1,005 | +1.41% | 1,800 | 37億3673万 | +2.03% | - | 3.04 |
| 06/22 | 983 | 998 | 983 | 991 | +0.81% | 1,600 | 36億8467万 | +0.71% | - | 3 |
| 06/21 | 985 | 992 | 980 | 983 | -0.2% | 2,200 | 36億5493万 | -0.2% | - | 2.97 |
| 06/20 | 1,006 | 1,006 | 983 | 985 | -0.61% | 29,800 | 36億6236万 | -0.1% | - | 2.98 |
| 06/17 | 975 | 993 | 970 | 991 | +0.51% | 19,900 | 36億8467万 | +0.2% | - | 3 |
| 06/16 | 989 | 990 | 980 | 986 | -0.5% | 19,800 | 36億6608万 | -0.5% | - | 2.98 |
| 06/15 | 976 | 991 | 976 | 991 | +2.06% | 1,400 | 36億8467万 | -0.2% | - | 3 |
| 06/14 | 982 | 986 | 966 | 971 | -1.12% | 2,200 | 36億1031万 | -2.41% | - | 2.94 |
| 06/13 | 973 | 982 | 966 | 982 | +0.72% | 2,200 | 36億5121万 | -1.7% | - | 2.97 |
| 06/10 | 968 | 976 | 967 | 975 | 0% | 1,500 | 36億2518万 | -2.69% | - | 2.95 |
| 06/09 | 974 | 975 | 968 | 975 | -0.41% | 700 | 36億2518万 | -2.89% | - | 2.95 |
| 06/08 | 979 | 983 | 979 | 979 | +0.51% | 700 | 36億4006万 | -2.78% | - | 2.96 |
| 06/07 | 978 | 990 | 974 | 974 | -0.41% | 2,100 | 36億2146万 | -3.47% | - | 2.94 |
| 06/03 | 976 | 978 | 970 | 978 | -0.81% | 1,500 | 36億3634万 | -3.36% | - | 2.96 |
| 06/02 | 984 | 986 | 973 | 986 | -0.4% | 1,700 | 36億6608万 | -2.76% | - | 2.98 |
| 06/01 | 966 | 994 | 966 | 990 | +2.48% | 3,700 | 36億8095万 | -2.46% | - | 2.99 |
| 05/31 | 996 | 997 | 966 | 966 | -3.01% | 2,200 | 35億9172万 | -5.01% | - | 2.92 |
| 05/30 | 960 | 996 | 960 | 996 | +2.36% | 1,300 | 37億326万 | -2.26% | - | 3.01 |
| 05/27 | 986 | 986 | 960 | 973 | -0.82% | 2,500 | 36億1775万 | -4.61% | - | 2.94 |
| 05/26 | 985 | 987 | 981 | 981 | -0.41% | 1,100 | 36億4749万 | -4.01% | - | 2.97 |
| 05/25 | 988 | 988 | 985 | 985 | +0.1% | 2,400 | 36億6236万 | -3.81% | - | 2.98 |
| 05/24 | 996 | 998 | 980 | 984 | -1.2% | 2,400 | 36億5865万 | -4.09% | - | 2.98 |
| 05/23 | 985 | 1,000 | 985 | 996 | +0.71% | 1,400 | 37億326万 | -3.11% | - | 3.01 |
| 05/20 | 1,002 | 1,004 | 979 | 989 | -1.3% | 2,600 | 36億7724万 | -3.98% | - | 2.99 |
| 05/19 | 1,001 | 1,004 | 987 | 1,002 | +0.1% | 700 | 37億2557万 | -2.91% | - | 3.03 |
| 05/18 | 1,000 | 1,009 | 992 | 1,001 | -1.28% | 3,100 | 37億2185万 | -3.1% | - | 3.03 |
| 05/17 | 1,003 | 1,018 | 1,002 | 1,014 | +0.4% | 1,400 | 37億7019万 | -1.93% | - | 3.07 |
| 05/16 | 1,055 | 1,055 | 1,000 | 1,010 | -3.07% | 2,800 | 37億5532万 | -2.32% | - | 3.05 |
| 05/13 | 1,047 | 1,047 | 1,030 | 1,042 | +0.29% | 2,100 | 38億7430万 | +0.68% | - | 3.15 |
| 05/12 | 1,041 | 1,049 | 1,039 | 1,039 | -0.29% | 1,500 | 38億6314万 | +0.39% | - | 3.14 |
| 05/11 | 1,050 | 1,050 | 1,035 | 1,042 | -1.23% | 2,500 | 38億7430万 | +0.68% | - | 3.15 |
| 05/10 | 1,050 | 1,056 | 1,044 | 1,055 | -0.09% | 1,500 | 39億2263万 | +2.03% | - | 3.19 |
| 05/09 | 1,046 | 1,056 | 1,046 | 1,056 | -0.09% | 500 | 39億2635万 | +2.13% | - | 3.19 |
| 05/06 | 1,042 | 1,057 | 1,042 | 1,057 | +1.44% | 2,200 | 39億3007万 | +2.22% | - | 3.2 |
| 05/02 | 1,042 | 1,050 | 1,042 | 1,042 | -0.19% | 1,600 | 38億7430万 | +1.07% | - | 3.15 |
| 04/28 | 1,020 | 1,044 | 1,020 | 1,044 | +2.35% | 1,300 | 38億8173万 | +1.46% | - | 3.16 |
| 04/27 | 1,037 | 1,042 | 1,020 | 1,020 | -2.3% | 800 | 37億9250万 | -0.58% | - | 3.08 |
| 04/26 | 1,042 | 1,047 | 1,040 | 1,044 | +1.75% | 1,300 | 38億8173万 | +1.85% | - | 3.16 |
| 04/25 | 1,025 | 1,026 | 1,020 | 1,026 | +0.1% | 1,500 | 38億1481万 | +0.39% | - | 3.1 |
| 04/22 | 1,028 | 1,028 | 1,025 | 1,025 | -0.29% | 1,700 | 38億1109万 | +0.39% | - | 3.1 |
| 04/21 | 1,028 | 1,043 | 1,026 | 1,028 | 0% | 5,400 | 38億2224万 | +0.78% | - | 3.11 |
| 04/20 | 1,019 | 1,035 | 1,019 | 1,028 | +0.88% | 33,400 | 38億2224万 | +0.88% | - | 3.11 |
| 04/19 | 1,024 | 1,025 | 1,013 | 1,019 | -0.59% | 1,500 | 37億8878万 | +0.2% | - | 3.08 |
| 04/18 | 1,017 | 1,025 | 1,004 | 1,025 | -0.29% | 1,300 | 38億1109万 | +0.89% | - | 3.1 |
| 04/15 | 1,031 | 1,037 | 1,025 | 1,028 | -0.29% | 5,100 | 38億2224万 | +1.18% | - | 3.11 |
| 04/14 | 1,022 | 1,031 | 1,022 | 1,031 | -0.87% | 2,000 | 38億3340万 | +1.78% | - | 3.12 |
| 04/13 | 1,031 | 1,040 | 1,025 | 1,040 | 0% | 36,700 | 38億6686万 | +2.87% | - | 3.14 |
| 04/12 | 1,040 | 1,045 | 1,027 | 1,040 | 0% | 21,200 | 38億6686万 | +3.17% | - | 3.14 |
| 04/11 | 1,023 | 1,040 | 1,016 | 1,040 | +0.48% | 20,600 | 38億6686万 | +3.48% | - | 3.14 |
| 04/08 | 1,026 | 1,036 | 1,025 | 1,035 | +1.67% | 3,100 | 38億4827万 | +3.29% | - | 3.13 |
| 04/07 | 1,010 | 1,018 | 1,006 | 1,018 | 0% | 1,500 | 37億8506万 | +1.8% | - | 3.08 |
| 04/06 | 1,029 | 1,047 | 1,015 | 1,018 | -0.97% | 4,300 | 37億8506万 | +2% | - | 3.08 |
| 04/05 | 1,035 | 1,038 | 1,022 | 1,028 | -1.44% | 39,700 | 38億2224万 | +3.11% | - | 3.11 |
| 04/04 | 1,038 | 1,043 | 1,035 | 1,043 | +0.48% | 2,700 | 38億7802万 | +4.72% | - | 3.15 |
| 04/01 | 1,033 | 1,038 | 1,030 | 1,038 | +0.48% | 3,400 | 38億5943万 | +4.43% | - | 3.14 |
| 03/31 | 1,049 | 1,053 | 1,033 | 1,033 | -1.62% | 44,700 | 38億4083万 | +4.13% | - | 3.12 |
| 03/30 | 1,069 | 1,069 | 1,037 | 1,050 | +1.06% | 16,100 | 39億404万 | +6.06% | - | 3.17 |
| 03/29 | 1,092 | 1,092 | 1,031 | 1,039 | +5.27% | 15,700 | 38億6314万 | +5.16% | - | 3.14 |
| 03/24 | 990 | 990 | 961 | 987 | -0.3% | 600 | 36億6980万 | +0.1% | - | 2.98 |
| 03/23 | 967 | 993 | 953 | 990 | +2.27% | 1,900 | 36億8095万 | +0.41% | - | 2.99 |
| 03/22 | 947 | 977 | 947 | 968 | -2.42% | 1,700 | 35億9916万 | -1.83% | - | 2.93 |
| 03/18 | 992 | 992 | 992 | 992 | -0.1% | 100 | 36億8839万 | +0.51% | - | 3 |
| 03/17 | 980 | 993 | 980 | 993 | -0.2% | 500 | 36億9211万 | +0.51% | - | 3 |
| 03/15 | 995 | 995 | 995 | 995 | +0.1% | 900 | 36億9955万 | +0.71% | - | 3.01 |
| 03/14 | 987 | 994 | 987 | 994 | -0.2% | 500 | 36億9583万 | +0.61% | - | 3.01 |
| 03/10 | 993 | 999 | 990 | 996 | +0.3% | 600 | 37億326万 | +0.71% | - | 3.01 |
| 03/09 | 983 | 994 | 983 | 993 | -0.5% | 1,000 | 36億9211万 | +0.4% | - | 3 |
| 03/03 | 973 | 999 | 973 | 998 | -0.5% | 1,400 | 37億1070万 | +0.91% | - | 3.02 |
| 02/28 | 967 | 1,003 | 967 | 1,003 | +3.72% | 500 | 37億2929万 | +1.31% | - | 3.03 |
| 02/25 | 953 | 967 | 953 | 967 | -0.1% | 400 | 35億9544万 | -2.32% | - | 2.92 |
| 02/24 | 954 | 968 | 954 | 968 | -0.1% | 500 | 35億9916万 | -2.42% | - | 2.93 |
| 02/22 | 957 | 969 | 957 | 969 | -0.31% | 300 | 36億287万 | -2.52% | - | 2.93 |
| 02/18 | 973 | 973 | 958 | 972 | -0.31% | 800 | 36億1403万 | -2.41% | - | 2.94 |
| 02/17 | 975 | 975 | 975 | 975 | 0% | 100 | 36億2518万 | -2.3% | - | 2.95 |
| 02/15 | 977 | 977 | 960 | 975 | -0.2% | 1,300 | 36億2518万 | -2.5% | - | 2.95 |
| 02/14 | 977 | 977 | 977 | 977 | -0.51% | 1,000 | 36億3262万 | -2.4% | - | 2.95 |
| 02/10 | 977 | 982 | 976 | 982 | -1.01% | 1,200 | 36億5121万 | -1.9% | - | 2.97 |
| 02/08 | 992 | 992 | 992 | 992 | 0% | 100 | 36億8839万 | -0.9% | - | 3 |
| 02/07 | 992 | 992 | 992 | 992 | 0% | 100 | 36億8839万 | -0.9% | - | 3 |
| 02/04 | 992 | 992 | 992 | 992 | -0.2% | 100 | 36億8839万 | -1% | - | 3 |
| 02/02 | 991 | 994 | 991 | 994 | +0.3% | 300 | 36億9583万 | -0.8% | - | 3.01 |
| 02/01 | 991 | 991 | 976 | 991 | 0% | 600 | 36億8467万 | -1.2% | - | 3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,230 123 3/26 | 790 79 2/5 | 25,800 258,000 3/26 | - | - | 35億3410万 3/31 |
| 2011年 3月期 | 1,210 121 11/8 | 710 71 3/15 | 65,500 655,000 11/8 | 42億7626万 | 25億921万 | 35億6937万 3/24 |
| 2012年 3月期 | 1,120 112 3/12 | 730 73 8/24 | 63,900 639,000 3/16 | 39億5819万 | 25億7989万 | 32億3474万 3/30 |
| 2013年 3月期 | 1,110 111 4/3 | 720 72 6/6 72 6/5 他2件 | 91,400 914,000 4/3 | 39億2285万 | 25億4455万 | 31億2320万 3/29 |
| 2014年 3月期 | 1,520 152 1/23 | 790 79 6/26 | 476,300 4,763,000 1/23 | 56億5157万 | 27億9193万 | 34億900万 3/31 |
| 2015年 3月期 | 1,240 124 2/6 124 7/30 | 900 90 5/12 | 186,200 1,862,000 2/6 | 46億1049万 | 33億4632万 | 40億120万 3/31 |
| 2016年 3月期 | 2,620 262 7/22 | 1,060 106 2/12 | 937,100 9,371,000 7/21 | 97億4152万 | 39億4122万 | 48億8995万 3/31 |
| 2017年 3月期 | 1,660 166 11/1 | 1,070 107 6/28 | 487,600 4,876,000 11/1 | 61億7211万 | 39億7841万 | 45億5616万 3/31 |
| 2018年 3月期 | 1,440 144 7/18 | 1,130 9/29 | 134,300 1,343,000 7/18 | 53億5412万 | 42億149万 | 46億1776万 3/29 |
| 2019年 3月期 | 1,390 2/5 2/4 | 1,180 5/15 | 39,400 9/19 | 51億6821万 | 43億8740万 | 49億229万 3/29 |
| 2020年 3月期 | 1,339 8/15 4/10 | 1,218 3/13 | 90,900 6/6 | 49億7859万 | 45億2869万 | 46億2809万 3/31 |
| 2021年 3月期 | 1,453 1/20 | 1,026 8/6 | 78,100 1/20 | 54億245万 | 38億1481万 | 43億559万 3/31 |
| 2022年 3月期 | 1,310 9/3 | 947 3/22 | 44,700 3/31 | 48億7076万 | 35億2107万 | 38億2404万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
