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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,415 | 1,450 | 1,415 | 1,449 | +17 | +1.2% | 3,600 |
| 2022/12/28 | 1,443 | 1,455 | 1,426 | 1,432 | -5 | -0.3% | 12,400 |
| 2022/12/27 | 1,419 | 1,437 | 1,405 | 1,437 | +18 | +1.3% | 13,700 |
| 2022/12/26 | 1,413 | 1,423 | 1,410 | 1,419 | +6 | +0.4% | 7,500 |
| 2022/12/23 | 1,450 | 1,450 | 1,400 | 1,413 | -49 | -3.4% | 20,800 |
| 2022/12/22 | 1,469 | 1,469 | 1,451 | 1,462 | -9 | -0.6% | 6,500 |
| 2022/12/21 | 1,479 | 1,480 | 1,458 | 1,471 | -8 | -0.5% | 20,400 |
| 2022/12/20 | 1,500 | 1,500 | 1,455 | 1,479 | -23 | -1.5% | 12,000 |
| 2022/12/19 | 1,515 | 1,515 | 1,502 | 1,502 | -13 | -0.9% | 1,900 |
| 2022/12/16 | 1,500 | 1,521 | 1,498 | 1,515 | +15 | +1% | 5,900 |
| 2022/12/15 | 1,506 | 1,511 | 1,500 | 1,500 | -6 | -0.4% | 6,200 |
| 2022/12/14 | 1,500 | 1,508 | 1,500 | 1,506 | +4 | +0.3% | 2,800 |
| 2022/12/13 | 1,511 | 1,511 | 1,500 | 1,502 | -3 | -0.2% | 5,100 |
| 2022/12/12 | 1,502 | 1,512 | 1,502 | 1,505 | -9 | -0.6% | 1,900 |
| 2022/12/09 | 1,511 | 1,520 | 1,496 | 1,514 | +8 | +0.5% | 9,200 |
| 2022/12/08 | 1,503 | 1,509 | 1,503 | 1,506 | -2 | -0.1% | 2,900 |
| 2022/12/07 | 1,513 | 1,518 | 1,507 | 1,508 | -5 | -0.3% | 5,900 |
| 2022/12/06 | 1,510 | 1,527 | 1,505 | 1,513 | -10 | -0.7% | 5,300 |
| 2022/12/05 | 1,538 | 1,538 | 1,522 | 1,523 | -15 | -1% | 3,600 |
| 2022/12/02 | 1,570 | 1,570 | 1,535 | 1,538 | -32 | -2% | 5,700 |
| 2022/12/01 | 1,605 | 1,605 | 1,563 | 1,570 | -27 | -1.7% | 7,300 |
| 2022/11/30 | 1,595 | 1,603 | 1,582 | 1,597 | -8 | -0.5% | 4,400 |
| 2022/11/29 | 1,561 | 1,605 | 1,561 | 1,605 | +23 | +1.5% | 7,800 |
| 2022/11/28 | 1,589 | 1,589 | 1,561 | 1,582 | +15 | +1% | 7,600 |
| 2022/11/25 | 1,528 | 1,589 | 1,528 | 1,567 | +49 | +3.2% | 13,400 |
| 2022/11/24 | 1,509 | 1,528 | 1,507 | 1,518 | +9 | +0.6% | 7,200 |
| 2022/11/22 | 1,501 | 1,515 | 1,498 | 1,509 | +8 | +0.5% | 5,900 |
| 2022/11/21 | 1,502 | 1,513 | 1,498 | 1,501 | -1 | -0.1% | 6,600 |
| 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 |
651～
700
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
