小田原エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 1,708 | 1,708 | 1,691 | 1,702 | +1 | +0.1% | 1,500 |
| 2023/04/11 | 1,723 | 1,723 | 1,701 | 1,701 | +1 | +0.1% | 1,600 |
| 2023/04/10 | 1,695 | 1,710 | 1,686 | 1,700 | -3 | -0.2% | 4,900 |
| 2023/04/07 | 1,707 | 1,707 | 1,678 | 1,703 | +1 | +0.1% | 4,400 |
| 2023/04/06 | 1,677 | 1,714 | 1,662 | 1,702 | +24 | +1.4% | 11,400 |
| 2023/04/05 | 1,713 | 1,714 | 1,678 | 1,678 | -34 | -2% | 9,000 |
| 2023/04/04 | 1,733 | 1,733 | 1,702 | 1,712 | -11 | -0.6% | 6,700 |
| 2023/04/03 | 1,690 | 1,734 | 1,682 | 1,723 | +41 | +2.4% | 30,000 |
| 2023/03/31 | 1,597 | 1,713 | 1,582 | 1,682 | +101 | +6.4% | 23,700 |
| 2023/03/30 | 1,580 | 1,616 | 1,580 | 1,581 | +3 | +0.2% | 900 |
| 2023/03/29 | 1,592 | 1,610 | 1,578 | 1,578 | -14 | -0.9% | 2,000 |
| 2023/03/28 | 1,592 | 1,593 | 1,592 | 1,592 | ±0 | ±0% | 600 |
| 2023/03/27 | 1,616 | 1,650 | 1,590 | 1,592 | -53 | -3.2% | 12,100 |
| 2023/03/24 | 1,635 | 1,647 | 1,630 | 1,645 | +10 | +0.6% | 3,700 |
| 2023/03/23 | 1,629 | 1,646 | 1,582 | 1,635 | +25 | +1.6% | 2,000 |
| 2023/03/22 | 1,600 | 1,610 | 1,582 | 1,610 | +32 | +2% | 1,800 |
| 2023/03/20 | 1,590 | 1,591 | 1,570 | 1,578 | -8 | -0.5% | 2,600 |
| 2023/03/17 | 1,596 | 1,598 | 1,581 | 1,586 | -23 | -1.4% | 4,400 |
| 2023/03/16 | 1,561 | 1,609 | 1,560 | 1,609 | -6 | -0.4% | 3,600 |
| 2023/03/15 | 1,599 | 1,620 | 1,590 | 1,615 | +35 | +2.2% | 6,300 |
| 2023/03/14 | 1,620 | 1,620 | 1,556 | 1,580 | -45 | -2.8% | 6,500 |
| 2023/03/13 | 1,650 | 1,659 | 1,609 | 1,625 | -37 | -2.2% | 14,900 |
| 2023/03/10 | 1,701 | 1,717 | 1,660 | 1,662 | -48 | -2.8% | 10,300 |
| 2023/03/09 | 1,713 | 1,725 | 1,692 | 1,710 | -3 | -0.2% | 4,300 |
| 2023/03/08 | 1,691 | 1,733 | 1,685 | 1,713 | +11 | +0.6% | 6,600 |
| 2023/03/07 | 1,721 | 1,721 | 1,702 | 1,702 | -31 | -1.8% | 5,500 |
| 2023/03/06 | 1,740 | 1,761 | 1,700 | 1,733 | -7 | -0.4% | 15,200 |
| 2023/03/03 | 1,736 | 1,740 | 1,722 | 1,740 | +1 | +0.1% | 9,200 |
| 2023/03/02 | 1,676 | 1,739 | 1,666 | 1,739 | +63 | +3.8% | 17,000 |
| 2023/03/01 | 1,657 | 1,710 | 1,657 | 1,676 | +21 | +1.3% | 8,800 |
| 2023/02/28 | 1,725 | 1,750 | 1,603 | 1,655 | -65 | -3.8% | 16,500 |
| 2023/02/27 | 1,770 | 1,780 | 1,716 | 1,720 | -50 | -2.8% | 18,800 |
| 2023/02/24 | 1,715 | 1,795 | 1,701 | 1,770 | +55 | +3.2% | 31,600 |
| 2023/02/22 | 1,656 | 1,715 | 1,636 | 1,715 | +45 | +2.7% | 17,400 |
| 2023/02/21 | 1,628 | 1,670 | 1,608 | 1,670 | +37 | +2.3% | 14,600 |
| 2023/02/20 | 1,600 | 1,635 | 1,600 | 1,633 | +28 | +1.7% | 7,000 |
| 2023/02/17 | 1,595 | 1,630 | 1,595 | 1,605 | +8 | +0.5% | 14,500 |
| 2023/02/16 | 1,609 | 1,614 | 1,597 | 1,597 | -18 | -1.1% | 7,500 |
| 2023/02/15 | 1,603 | 1,625 | 1,581 | 1,615 | +12 | +0.7% | 21,500 |
| 2023/02/14 | 1,570 | 1,694 | 1,540 | 1,603 | +73 | +4.8% | 58,700 |
| 2023/02/13 | 1,530 | 1,530 | 1,522 | 1,530 | -9 | -0.6% | 3,200 |
| 2023/02/10 | 1,566 | 1,570 | 1,533 | 1,539 | -25 | -1.6% | 7,700 |
| 2023/02/09 | 1,568 | 1,568 | 1,548 | 1,564 | -4 | -0.3% | 2,500 |
| 2023/02/08 | 1,547 | 1,568 | 1,546 | 1,568 | +21 | +1.4% | 1,600 |
| 2023/02/07 | 1,538 | 1,572 | 1,512 | 1,547 | +9 | +0.6% | 12,400 |
| 2023/02/06 | 1,549 | 1,549 | 1,520 | 1,538 | -6 | -0.4% | 3,500 |
| 2023/02/03 | 1,503 | 1,544 | 1,503 | 1,544 | +8 | +0.5% | 4,600 |
| 2023/02/02 | 1,536 | 1,536 | 1,521 | 1,536 | ±0 | ±0% | 800 |
| 2023/02/01 | 1,545 | 1,545 | 1,526 | 1,536 | +2 | +0.1% | 2,000 |
| 2023/01/31 | 1,533 | 1,548 | 1,517 | 1,534 | +14 | +0.9% | 3,000 |
551～
600
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「小田原」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 |
|---|---|---|---|---|---|---|---|---|
| 小田原 | 193,200円 | +32.8% | +88.6% | 3.62% | 6.50倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 大同工 | 113,300円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| 油研工 | 273,500円 | -3.9% | -9.0% | 5.48% | 9.80倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| タクミナ | 159,000円 | +2.5% | +2.1% | 3.14% | 8.94倍 | 1.06倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 豊和工 | 98,200円 | +0.3% | +0.5% | 2.04% | 12.73倍 | 0.64倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
