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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,520 | 1,523 | 1,502 | 1,502 | -21 | -1.4% | 5,800 |
| 2022/11/17 | 1,523 | 1,546 | 1,520 | 1,523 | ±0 | ±0% | 3,800 |
| 2022/11/16 | 1,533 | 1,533 | 1,521 | 1,523 | -10 | -0.7% | 4,500 |
| 2022/11/15 | 1,526 | 1,533 | 1,521 | 1,533 | +7 | +0.5% | 3,100 |
| 2022/11/14 | 1,536 | 1,565 | 1,510 | 1,526 | -3 | -0.2% | 11,400 |
| 2022/11/11 | 1,578 | 1,580 | 1,500 | 1,529 | -29 | -1.9% | 23,900 |
| 2022/11/10 | 1,566 | 1,576 | 1,550 | 1,558 | -8 | -0.5% | 5,300 |
| 2022/11/09 | 1,552 | 1,575 | 1,551 | 1,566 | +14 | +0.9% | 5,300 |
| 2022/11/08 | 1,554 | 1,565 | 1,550 | 1,552 | -2 | -0.1% | 5,100 |
| 2022/11/07 | 1,563 | 1,575 | 1,552 | 1,554 | +7 | +0.5% | 4,600 |
| 2022/11/04 | 1,546 | 1,570 | 1,546 | 1,547 | -23 | -1.5% | 4,500 |
| 2022/11/02 | 1,538 | 1,575 | 1,525 | 1,570 | +29 | +1.9% | 23,900 |
| 2022/11/01 | 1,520 | 1,541 | 1,516 | 1,541 | +21 | +1.4% | 4,000 |
| 2022/10/31 | 1,520 | 1,525 | 1,500 | 1,520 | +3 | +0.2% | 6,200 |
| 2022/10/28 | 1,540 | 1,541 | 1,515 | 1,517 | -23 | -1.5% | 10,500 |
| 2022/10/27 | 1,559 | 1,559 | 1,539 | 1,540 | -7 | -0.5% | 2,500 |
| 2022/10/26 | 1,535 | 1,569 | 1,534 | 1,547 | +15 | +1% | 4,400 |
| 2022/10/25 | 1,536 | 1,545 | 1,530 | 1,532 | +3 | +0.2% | 4,000 |
| 2022/10/24 | 1,560 | 1,560 | 1,514 | 1,529 | -26 | -1.7% | 11,100 |
| 2022/10/21 | 1,553 | 1,569 | 1,535 | 1,555 | +1 | +0.1% | 5,100 |
| 2022/10/20 | 1,557 | 1,557 | 1,540 | 1,554 | -7 | -0.4% | 5,500 |
| 2022/10/19 | 1,564 | 1,575 | 1,536 | 1,561 | -3 | -0.2% | 5,100 |
| 2022/10/18 | 1,555 | 1,594 | 1,530 | 1,564 | +13 | +0.8% | 6,400 |
| 2022/10/17 | 1,597 | 1,597 | 1,510 | 1,551 | -55 | -3.4% | 6,900 |
| 2022/10/14 | 1,621 | 1,623 | 1,591 | 1,606 | -19 | -1.2% | 17,300 |
| 2022/10/13 | 1,600 | 1,687 | 1,600 | 1,625 | +26 | +1.6% | 19,200 |
| 2022/10/12 | 1,575 | 1,624 | 1,545 | 1,599 | +24 | +1.5% | 17,200 |
| 2022/10/11 | 1,499 | 1,579 | 1,482 | 1,575 | +57 | +3.8% | 14,700 |
| 2022/10/07 | 1,470 | 1,518 | 1,453 | 1,518 | +30 | +2% | 12,900 |
| 2022/10/06 | 1,450 | 1,500 | 1,450 | 1,488 | +35 | +2.4% | 14,400 |
| 2022/10/05 | 1,471 | 1,485 | 1,443 | 1,453 | -17 | -1.2% | 14,200 |
| 2022/10/04 | 1,490 | 1,500 | 1,455 | 1,470 | +10 | +0.7% | 23,700 |
| 2022/10/03 | 1,455 | 1,485 | 1,455 | 1,460 | +5 | +0.3% | 2,800 |
| 2022/09/30 | 1,450 | 1,463 | 1,448 | 1,455 | -5 | -0.3% | 9,300 |
| 2022/09/29 | 1,558 | 1,558 | 1,460 | 1,460 | -10 | -0.7% | 8,900 |
| 2022/09/28 | 1,508 | 1,508 | 1,465 | 1,470 | -38 | -2.5% | 8,300 |
| 2022/09/27 | 1,528 | 1,528 | 1,485 | 1,508 | -22 | -1.4% | 19,200 |
| 2022/09/26 | 1,570 | 1,574 | 1,520 | 1,530 | -44 | -2.8% | 7,200 |
| 2022/09/22 | 1,581 | 1,597 | 1,574 | 1,574 | -26 | -1.6% | 5,600 |
| 2022/09/21 | 1,597 | 1,620 | 1,592 | 1,600 | +3 | +0.2% | 5,200 |
| 2022/09/20 | 1,615 | 1,615 | 1,588 | 1,597 | -18 | -1.1% | 9,900 |
| 2022/09/16 | 1,629 | 1,648 | 1,615 | 1,615 | -36 | -2.2% | 6,200 |
| 2022/09/15 | 1,685 | 1,685 | 1,646 | 1,651 | -34 | -2% | 7,200 |
| 2022/09/14 | 1,648 | 1,688 | 1,625 | 1,685 | -3 | -0.2% | 7,300 |
| 2022/09/13 | 1,690 | 1,690 | 1,658 | 1,688 | -2 | -0.1% | 7,500 |
| 2022/09/12 | 1,666 | 1,699 | 1,665 | 1,690 | +25 | +1.5% | 15,500 |
| 2022/09/09 | 1,607 | 1,665 | 1,607 | 1,665 | +62 | +3.9% | 9,000 |
| 2022/09/08 | 1,606 | 1,628 | 1,600 | 1,603 | -11 | -0.7% | 9,900 |
| 2022/09/07 | 1,594 | 1,616 | 1,594 | 1,614 | +2 | +0.1% | 1,600 |
| 2022/09/06 | 1,603 | 1,617 | 1,601 | 1,612 | +22 | +1.4% | 2,000 |
601～
650
件表示中 / 3692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 | 195,200円 | +32.8% | +88.6% | 3.59% | 6.55倍 | 0.68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 |
| 豊和工 | 108,100円 | +21.8% | +168.2% | 1.85% | 14.99倍 | 0.74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 |
| 中北製 | 332,500円 | - | - | 3.01% | 6.52倍 | 0.47倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 94,500円 | +23.5% | +21.7% | 2.86% | 10.28倍 | 2.55倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 156,100円 | +4.4% | +0.2% | 3.20% | 8.96倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
