2905 オーケー食品工業

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
1.13-5.08倍
(2010-2022年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/20

前日 (7/19)
1,023
始値
1,023
高値
1,025
安値
1,021
終値 -0.1%
1,022
出来高 -24%
3,800

乖離率

株価(5日)
移動平均値
-0.49%
1,027
株価(25日)
移動平均値
+0.89%
1,013
出来高(5日)
移動平均値
+11.76%
3,400

2022/02/01~2022/07/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
07/201,0231,0251,0211,022-0.1%3,80037億9994万+0.89%-3.09
07/191,0331,0331,0161,023-0.29%5,00038億365万+1.19%-3.09
07/151,0311,0341,0201,026-0.39%4,30038億1481万+1.68%-3.1
07/141,0341,0341,0261,030-0.48%1,60038億2968万+2.28%-3.11
07/131,0331,0391,0331,035+0.29%2,30038億4827万+2.99%-3.13
07/121,0371,0371,0281,032-0.19%3,00038億3712万+2.89%-3.12
07/111,0231,0401,0231,034-0.48%8,40038億4455万+3.4%-3.13
07/081,0381,0421,0281,039+0.1%7,00038億6314万+4.11%-3.14
07/071,0211,0381,0211,038+1.67%13,80038億5943万+4.22%-3.14
07/061,0141,0211,0131,021+0.69%1,60037億9622万+2.72%-3.09
07/051,0141,0141,0141,014-0.98%10037億7019万+2.22%-3.07
07/041,0121,0241,0081,024+1.59%8,90038億737万+3.33%-3.1
07/011,0161,0211,0081,008-0.79%1,10037億4788万+1.92%-3.05
06/301,0271,0271,0161,016+0.4%1,30037億7763万+2.83%-3.07
06/291,0151,0211,0121,012-1.08%72,40037億6275万+2.53%-3.06
06/281,0061,0601,0031,023+2.71%60,30038億365万+3.75%-3.09
06/279981,004996996-0.1%90037億326万+1.12%-3.01
06/241,0051,007992997-0.8%1,20037億698万+1.32%-3.01
06/239911,0059911,005+1.41%1,80037億3673万+2.03%-3.04
06/22983998983991+0.81%1,60036億8467万+0.71%-3
06/21985992980983-0.2%2,20036億5493万-0.2%-2.97
06/201,0061,006983985-0.61%29,80036億6236万-0.1%-2.98
06/17975993970991+0.51%19,90036億8467万+0.2%-3
06/16989990980986-0.5%19,80036億6608万-0.5%-2.98
06/15976991976991+2.06%1,40036億8467万-0.2%-3
06/14982986966971-1.12%2,20036億1031万-2.41%-2.94
06/13973982966982+0.72%2,20036億5121万-1.7%-2.97
06/109689769679750%1,50036億2518万-2.69%-2.95
06/09974975968975-0.41%70036億2518万-2.89%-2.95
06/08979983979979+0.51%70036億4006万-2.78%-2.96
06/07978990974974-0.41%2,10036億2146万-3.47%-2.94
06/03976978970978-0.81%1,50036億3634万-3.36%-2.96
06/02984986973986-0.4%1,70036億6608万-2.76%-2.98
06/01966994966990+2.48%3,70036億8095万-2.46%-2.99
05/31996997966966-3.01%2,20035億9172万-5.01%-2.92
05/30960996960996+2.36%1,30037億326万-2.26%-3.01
05/27986986960973-0.82%2,50036億1775万-4.61%-2.94
05/26985987981981-0.41%1,10036億4749万-4.01%-2.97
05/25988988985985+0.1%2,40036億6236万-3.81%-2.98
05/24996998980984-1.2%2,40036億5865万-4.09%-2.98
05/239851,000985996+0.71%1,40037億326万-3.11%-3.01
05/201,0021,004979989-1.3%2,60036億7724万-3.98%-2.99
05/191,0011,0049871,002+0.1%70037億2557万-2.91%-3.03
05/181,0001,0099921,001-1.28%3,10037億2185万-3.1%-3.03
05/171,0031,0181,0021,014+0.4%1,40037億7019万-1.93%-3.07
05/161,0551,0551,0001,010-3.07%2,80037億5532万-2.32%-3.05
05/131,0471,0471,0301,042+0.29%2,10038億7430万+0.68%-3.15
05/121,0411,0491,0391,039-0.29%1,50038億6314万+0.39%-3.14
05/111,0501,0501,0351,042-1.23%2,50038億7430万+0.68%-3.15
05/101,0501,0561,0441,055-0.09%1,50039億2263万+2.03%-3.19
05/091,0461,0561,0461,056-0.09%50039億2635万+2.13%-3.19
05/061,0421,0571,0421,057+1.44%2,20039億3007万+2.22%-3.2
05/021,0421,0501,0421,042-0.19%1,60038億7430万+1.07%-3.15
04/281,0201,0441,0201,044+2.35%1,30038億8173万+1.46%-3.16
04/271,0371,0421,0201,020-2.3%80037億9250万-0.58%-3.08
04/261,0421,0471,0401,044+1.75%1,30038億8173万+1.85%-3.16
04/251,0251,0261,0201,026+0.1%1,50038億1481万+0.39%-3.1
04/221,0281,0281,0251,025-0.29%1,70038億1109万+0.39%-3.1
04/211,0281,0431,0261,0280%5,40038億2224万+0.78%-3.11
04/201,0191,0351,0191,028+0.88%33,40038億2224万+0.88%-3.11
04/191,0241,0251,0131,019-0.59%1,50037億8878万+0.2%-3.08
04/181,0171,0251,0041,025-0.29%1,30038億1109万+0.89%-3.1
04/151,0311,0371,0251,028-0.29%5,10038億2224万+1.18%-3.11
04/141,0221,0311,0221,031-0.87%2,00038億3340万+1.78%-3.12
04/131,0311,0401,0251,0400%36,70038億6686万+2.87%-3.14
04/121,0401,0451,0271,0400%21,20038億6686万+3.17%-3.14
04/111,0231,0401,0161,040+0.48%20,60038億6686万+3.48%-3.14
04/081,0261,0361,0251,035+1.67%3,10038億4827万+3.29%-3.13
04/071,0101,0181,0061,0180%1,50037億8506万+1.8%-3.08
04/061,0291,0471,0151,018-0.97%4,30037億8506万+2%-3.08
04/051,0351,0381,0221,028-1.44%39,70038億2224万+3.11%-3.11
04/041,0381,0431,0351,043+0.48%2,70038億7802万+4.72%-3.15
04/011,0331,0381,0301,038+0.48%3,40038億5943万+4.43%-3.14
03/311,0491,0531,0331,033-1.62%44,70038億4083万+4.13%-3.12
03/301,0691,0691,0371,050+1.06%16,10039億404万+6.06%-3.17
03/291,0921,0921,0311,039+5.27%15,70038億6314万+5.16%-3.14
03/24990990961987-0.3%60036億6980万+0.1%-2.98
03/23967993953990+2.27%1,90036億8095万+0.41%-2.99
03/22947977947968-2.42%1,70035億9916万-1.83%-2.93
03/18992992992992-0.1%10036億8839万+0.51%-3
03/17980993980993-0.2%50036億9211万+0.51%-3
03/15995995995995+0.1%90036億9955万+0.71%-3.01
03/14987994987994-0.2%50036億9583万+0.61%-3.01
03/10993999990996+0.3%60037億326万+0.71%-3.01
03/09983994983993-0.5%1,00036億9211万+0.4%-3
03/03973999973998-0.5%1,40037億1070万+0.91%-3.02
02/289671,0039671,003+3.72%50037億2929万+1.31%-3.03
02/25953967953967-0.1%40035億9544万-2.32%-2.92
02/24954968954968-0.1%50035億9916万-2.42%-2.93
02/22957969957969-0.31%30036億287万-2.52%-2.93
02/18973973958972-0.31%80036億1403万-2.41%-2.94
02/179759759759750%10036億2518万-2.3%-2.95
02/15977977960975-0.2%1,30036億2518万-2.5%-2.95
02/14977977977977-0.51%1,00036億3262万-2.4%-2.95
02/10977982976982-1.01%1,20036億5121万-1.9%-2.97
02/089929929929920%10036億8839万-0.9%-3
02/079929929929920%10036億8839万-0.9%-3
02/04992992992992-0.2%10036億8839万-1%-3
02/02991994991994+0.3%30036億9583万-0.8%-3.01
02/019919919769910%60036億8467万-1.2%-3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
1,160
116
5/13
570
57
10/10
18,400
184,000
4/14
--+20.14%
4/15
-29.38%
10/10
2010年
3月期
1,230
123
3/26
790
79
2/5
25,800
258,000
3/26
--+30.53%
3/26
-13.79%
9/18
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+23.34%
11/8
-17.88%
3/15
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+16.71%
3/16
-13.92%
8/24
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+11.68%
7/13
-13.98%
6/4
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+30.48%
1/23
-8.99%
6/27
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+81.66%
4/14
-8.12%
10/16
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+28.81%
5/12
-30.35%
8/24
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+17.09%
11/1
-10.86%
6/24
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+4.61%
7/14
-5.43%
5/29
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+5.35%
11/6
-6.09%
2/27
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+3.33%
4/15
-4.74%
3/13
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+14.11%
1/20
-10.44%
3/5
2022年
3月期
1,310
9/3
947
3/22
44,700
3/31
48億7076万35億2107万+6.06%
3/30
-7.45%
10/15

年間値上がり率

1990/12/28 vs 1989/12/29
41%(1.41倍)
1991/12/30 vs 1990/12/28
24%(1.24倍)
1992/12/30 vs 1991/12/30
-72%(0.28倍)
1993/12/30 vs 1992/12/30
-42%(0.58倍)
1994/12/30 vs 1993/12/30
108%(2.08倍)
1995/12/29 vs 1994/12/30
-43%(0.57倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/29 vs 1997/12/30
57%(1.57倍)
1999/12/30 vs 1998/12/29
14%(1.14倍)
2000/12/21 vs 1999/12/30
-8%(0.92倍)
2001/12/20 vs 2000/12/21
11%(1.11倍)
2002/12/25 vs 2001/12/20
-34%(0.66倍)
2003/12/29 vs 2002/12/25
29%(1.29倍)
2004/12/30 vs 2003/12/29
8%(1.08倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/29 vs 2007/12/28
-32%(0.68倍)
2009/12/22 vs 2008/12/29
28%(1.28倍)
2010/12/30 vs 2009/12/22
1%(1.01倍)
2011/12/29 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/29
5%(1.05倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
57%(1.57倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)