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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,610 | 1,610 | 1,578 | 1,590 | -29 | -1.8% | 6,100 |
| 2022/09/02 | 1,629 | 1,629 | 1,593 | 1,619 | +27 | +1.7% | 2,700 |
| 2022/09/01 | 1,611 | 1,627 | 1,591 | 1,592 | -37 | -2.3% | 3,300 |
| 2022/08/31 | 1,598 | 1,635 | 1,595 | 1,629 | +34 | +2.1% | 5,300 |
| 2022/08/30 | 1,569 | 1,603 | 1,569 | 1,595 | +26 | +1.7% | 4,600 |
| 2022/08/29 | 1,577 | 1,577 | 1,558 | 1,569 | -14 | -0.9% | 5,300 |
| 2022/08/26 | 1,596 | 1,598 | 1,583 | 1,583 | +2 | +0.1% | 5,900 |
| 2022/08/25 | 1,592 | 1,607 | 1,580 | 1,581 | -11 | -0.7% | 8,000 |
| 2022/08/24 | 1,600 | 1,613 | 1,590 | 1,592 | -12 | -0.7% | 5,600 |
| 2022/08/23 | 1,603 | 1,621 | 1,600 | 1,604 | -2 | -0.1% | 4,700 |
| 2022/08/22 | 1,606 | 1,614 | 1,592 | 1,606 | -22 | -1.4% | 7,600 |
| 2022/08/19 | 1,644 | 1,644 | 1,621 | 1,628 | -5 | -0.3% | 1,800 |
| 2022/08/18 | 1,634 | 1,643 | 1,622 | 1,633 | -4 | -0.2% | 2,700 |
| 2022/08/17 | 1,603 | 1,637 | 1,603 | 1,637 | +31 | +1.9% | 4,200 |
| 2022/08/16 | 1,615 | 1,640 | 1,606 | 1,606 | -9 | -0.6% | 9,100 |
| 2022/08/15 | 1,645 | 1,645 | 1,595 | 1,615 | -34 | -2.1% | 12,300 |
| 2022/08/12 | 1,597 | 1,678 | 1,551 | 1,649 | +51 | +3.2% | 30,800 |
| 2022/08/10 | 1,602 | 1,605 | 1,584 | 1,598 | -6 | -0.4% | 4,800 |
| 2022/08/09 | 1,613 | 1,621 | 1,591 | 1,604 | -12 | -0.7% | 9,000 |
| 2022/08/08 | 1,667 | 1,667 | 1,610 | 1,616 | +5 | +0.3% | 6,900 |
| 2022/08/05 | 1,610 | 1,660 | 1,610 | 1,611 | +1 | +0.1% | 6,700 |
| 2022/08/04 | 1,613 | 1,628 | 1,602 | 1,610 | -10 | -0.6% | 6,800 |
| 2022/08/03 | 1,641 | 1,642 | 1,620 | 1,620 | -30 | -1.8% | 6,300 |
| 2022/08/02 | 1,598 | 1,650 | 1,598 | 1,650 | +38 | +2.4% | 4,800 |
| 2022/08/01 | 1,595 | 1,612 | 1,590 | 1,612 | +17 | +1.1% | 2,600 |
| 2022/07/29 | 1,575 | 1,599 | 1,560 | 1,595 | +19 | +1.2% | 5,500 |
| 2022/07/28 | 1,587 | 1,592 | 1,576 | 1,576 | +2 | +0.1% | 2,000 |
| 2022/07/27 | 1,575 | 1,582 | 1,573 | 1,574 | -11 | -0.7% | 2,500 |
| 2022/07/26 | 1,590 | 1,590 | 1,575 | 1,585 | -4 | -0.3% | 2,900 |
| 2022/07/25 | 1,582 | 1,595 | 1,582 | 1,589 | +10 | +0.6% | 1,100 |
| 2022/07/22 | 1,575 | 1,600 | 1,570 | 1,579 | -19 | -1.2% | 3,600 |
| 2022/07/21 | 1,558 | 1,598 | 1,558 | 1,598 | +40 | +2.6% | 3,200 |
| 2022/07/20 | 1,564 | 1,575 | 1,558 | 1,558 | +1 | +0.1% | 3,300 |
| 2022/07/19 | 1,565 | 1,580 | 1,552 | 1,557 | -8 | -0.5% | 3,600 |
| 2022/07/15 | 1,583 | 1,593 | 1,563 | 1,565 | -21 | -1.3% | 4,200 |
| 2022/07/14 | 1,583 | 1,600 | 1,580 | 1,586 | -16 | -1% | 2,600 |
| 2022/07/13 | 1,569 | 1,604 | 1,569 | 1,602 | +36 | +2.3% | 2,400 |
| 2022/07/12 | 1,596 | 1,615 | 1,560 | 1,566 | -47 | -2.9% | 4,700 |
| 2022/07/11 | 1,625 | 1,633 | 1,580 | 1,613 | +29 | +1.8% | 13,800 |
| 2022/07/08 | 1,585 | 1,599 | 1,555 | 1,584 | +13 | +0.8% | 3,400 |
| 2022/07/07 | 1,592 | 1,620 | 1,571 | 1,571 | -21 | -1.3% | 3,400 |
| 2022/07/06 | 1,615 | 1,618 | 1,592 | 1,592 | -21 | -1.3% | 1,700 |
| 2022/07/05 | 1,598 | 1,613 | 1,594 | 1,613 | +5 | +0.3% | 2,300 |
| 2022/07/04 | 1,591 | 1,650 | 1,580 | 1,608 | +26 | +1.6% | 5,900 |
| 2022/07/01 | 1,588 | 1,655 | 1,551 | 1,582 | -19 | -1.2% | 11,500 |
| 2022/06/30 | 1,691 | 1,694 | 1,581 | 1,601 | -89 | -5.3% | 23,100 |
| 2022/06/29 | 1,711 | 1,752 | 1,672 | 1,690 | -48 | -2.8% | 7,100 |
| 2022/06/28 | 1,775 | 1,789 | 1,738 | 1,738 | -37 | -2.1% | 13,700 |
| 2022/06/27 | 1,667 | 1,800 | 1,666 | 1,775 | +148 | +9.1% | 25,800 |
| 2022/06/24 | 1,640 | 1,650 | 1,610 | 1,627 | -13 | -0.8% | 4,900 |
651～
700
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
