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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,960 | 1,965 | 1,909 | 1,955 | -4 | -0.2% | 18,500 |
| 2023/05/29 | 1,869 | 1,962 | 1,869 | 1,959 | +90 | +4.8% | 36,800 |
| 2023/05/26 | 1,893 | 1,930 | 1,869 | 1,869 | -29 | -1.5% | 9,800 |
| 2023/05/25 | 1,900 | 1,906 | 1,869 | 1,898 | -8 | -0.4% | 12,500 |
| 2023/05/24 | 1,866 | 1,921 | 1,841 | 1,906 | +30 | +1.6% | 13,700 |
| 2023/05/23 | 1,856 | 1,930 | 1,856 | 1,876 | +20 | +1.1% | 43,200 |
| 2023/05/22 | 1,805 | 1,895 | 1,800 | 1,856 | +26 | +1.4% | 13,500 |
| 2023/05/19 | 1,786 | 1,830 | 1,768 | 1,830 | +25 | +1.4% | 11,300 |
| 2023/05/18 | 1,829 | 1,858 | 1,756 | 1,805 | -23 | -1.3% | 18,600 |
| 2023/05/17 | 1,860 | 1,865 | 1,813 | 1,828 | -40 | -2.1% | 10,600 |
| 2023/05/16 | 1,890 | 1,890 | 1,810 | 1,868 | -4 | -0.2% | 31,200 |
| 2023/05/15 | 1,818 | 1,883 | 1,768 | 1,872 | +106 | +6% | 52,700 |
| 2023/05/12 | 1,755 | 1,820 | 1,722 | 1,766 | +39 | +2.3% | 46,600 |
| 2023/05/11 | 1,715 | 1,746 | 1,704 | 1,727 | -68 | -3.8% | 24,800 |
| 2023/05/10 | 1,682 | 1,795 | 1,682 | 1,795 | +105 | +6.2% | 66,300 |
| 2023/05/09 | 1,668 | 1,694 | 1,668 | 1,690 | +22 | +1.3% | 7,300 |
| 2023/05/08 | 1,657 | 1,695 | 1,637 | 1,668 | +34 | +2.1% | 3,900 |
| 2023/05/02 | 1,646 | 1,650 | 1,632 | 1,634 | -4 | -0.2% | 3,600 |
| 2023/05/01 | 1,649 | 1,649 | 1,631 | 1,638 | -11 | -0.7% | 2,100 |
| 2023/04/28 | 1,649 | 1,649 | 1,628 | 1,649 | +31 | +1.9% | 2,200 |
| 2023/04/27 | 1,620 | 1,628 | 1,616 | 1,618 | -10 | -0.6% | 2,900 |
| 2023/04/26 | 1,646 | 1,646 | 1,628 | 1,628 | -22 | -1.3% | 3,100 |
| 2023/04/25 | 1,669 | 1,680 | 1,650 | 1,650 | -19 | -1.1% | 6,000 |
| 2023/04/24 | 1,665 | 1,669 | 1,654 | 1,669 | +4 | +0.2% | 2,100 |
| 2023/04/21 | 1,656 | 1,675 | 1,655 | 1,665 | -14 | -0.8% | 4,500 |
| 2023/04/20 | 1,660 | 1,687 | 1,660 | 1,679 | +17 | +1% | 2,100 |
| 2023/04/19 | 1,670 | 1,678 | 1,660 | 1,662 | -16 | -1% | 3,000 |
| 2023/04/18 | 1,676 | 1,698 | 1,676 | 1,678 | +2 | +0.1% | 2,600 |
| 2023/04/17 | 1,690 | 1,702 | 1,676 | 1,676 | -9 | -0.5% | 2,100 |
| 2023/04/14 | 1,709 | 1,709 | 1,685 | 1,685 | -25 | -1.5% | 2,700 |
| 2023/04/13 | 1,694 | 1,710 | 1,694 | 1,710 | +8 | +0.5% | 700 |
| 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 |
551～
600
件表示中 / 3770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 | 235,300円 | +32.8% | +88.6% | 2.97% | 7.92倍 | 0.77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 |
| 岡野バル | 892,000円 | -15.2% | - | 0.67% | 20.45倍 | 1.22倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| エヌピーシー | 70,300円 | -13.9% | -21.8% | 1.42% | 12.72倍 | 1.52倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| 北川鉄 | 155,000円 | +1.8% | -22.2% | 5.03% | 5.98倍 | 0.34倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 大同工 | 136,400円 | - | - | - | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
