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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 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 |
| 2023/01/30 | 1,537 | 1,537 | 1,520 | 1,520 | -16 | -1% | 1,000 |
| 2023/01/27 | 1,525 | 1,539 | 1,525 | 1,536 | +11 | +0.7% | 1,700 |
| 2023/01/26 | 1,543 | 1,543 | 1,525 | 1,525 | -18 | -1.2% | 1,800 |
| 2023/01/25 | 1,502 | 1,548 | 1,502 | 1,543 | +43 | +2.9% | 10,700 |
| 2023/01/24 | 1,500 | 1,514 | 1,500 | 1,500 | -1 | -0.1% | 4,200 |
| 2023/01/23 | 1,524 | 1,524 | 1,493 | 1,501 | -23 | -1.5% | 1,900 |
| 2023/01/20 | 1,501 | 1,530 | 1,490 | 1,524 | +23 | +1.5% | 6,100 |
| 2023/01/19 | 1,505 | 1,519 | 1,500 | 1,501 | -14 | -0.9% | 3,600 |
| 2023/01/18 | 1,530 | 1,530 | 1,504 | 1,515 | -10 | -0.7% | 2,100 |
| 2023/01/17 | 1,501 | 1,529 | 1,501 | 1,525 | +7 | +0.5% | 4,500 |
| 2023/01/16 | 1,523 | 1,534 | 1,500 | 1,518 | -8 | -0.5% | 3,000 |
| 2023/01/13 | 1,465 | 1,538 | 1,465 | 1,526 | +68 | +4.7% | 13,400 |
| 2023/01/12 | 1,450 | 1,459 | 1,403 | 1,458 | +17 | +1.2% | 7,400 |
| 2023/01/11 | 1,449 | 1,449 | 1,440 | 1,441 | -2 | -0.1% | 1,700 |
| 2023/01/10 | 1,433 | 1,443 | 1,423 | 1,443 | +24 | +1.7% | 4,900 |
| 2023/01/06 | 1,400 | 1,429 | 1,390 | 1,419 | +9 | +0.6% | 10,700 |
| 2023/01/05 | 1,405 | 1,414 | 1,394 | 1,410 | +6 | +0.4% | 3,700 |
| 2023/01/04 | 1,421 | 1,431 | 1,400 | 1,404 | -27 | -1.9% | 4,900 |
| 2022/12/30 | 1,449 | 1,449 | 1,428 | 1,431 | -18 | -1.2% | 4,900 |
601～
650
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
