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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/23 | 1,600 | 1,640 | 1,600 | 1,640 | +27 | +1.7% | 3,800 |
| 2022/06/22 | 1,587 | 1,616 | 1,574 | 1,613 | +44 | +2.8% | 8,800 |
| 2022/06/21 | 1,516 | 1,575 | 1,508 | 1,569 | +69 | +4.6% | 5,700 |
| 2022/06/20 | 1,556 | 1,556 | 1,491 | 1,500 | -61 | -3.9% | 17,800 |
| 2022/06/17 | 1,558 | 1,583 | 1,552 | 1,561 | -32 | -2% | 9,700 |
| 2022/06/16 | 1,589 | 1,604 | 1,578 | 1,593 | +4 | +0.3% | 9,400 |
| 2022/06/15 | 1,623 | 1,623 | 1,580 | 1,589 | -34 | -2.1% | 15,500 |
| 2022/06/14 | 1,615 | 1,626 | 1,593 | 1,623 | -4 | -0.2% | 9,600 |
| 2022/06/13 | 1,656 | 1,662 | 1,613 | 1,627 | -47 | -2.8% | 15,700 |
| 2022/06/10 | 1,699 | 1,699 | 1,660 | 1,674 | -26 | -1.5% | 15,100 |
| 2022/06/09 | 1,689 | 1,714 | 1,680 | 1,700 | +11 | +0.7% | 8,100 |
| 2022/06/08 | 1,672 | 1,720 | 1,672 | 1,689 | +17 | +1% | 10,800 |
| 2022/06/07 | 1,658 | 1,694 | 1,655 | 1,672 | +6 | +0.4% | 9,800 |
| 2022/06/06 | 1,668 | 1,678 | 1,631 | 1,666 | +4 | +0.2% | 6,500 |
| 2022/06/03 | 1,680 | 1,697 | 1,661 | 1,662 | -15 | -0.9% | 8,300 |
| 2022/06/02 | 1,698 | 1,710 | 1,677 | 1,677 | -43 | -2.5% | 4,900 |
| 2022/06/01 | 1,702 | 1,730 | 1,702 | 1,720 | ±0 | ±0% | 5,000 |
| 2022/05/31 | 1,712 | 1,720 | 1,694 | 1,720 | +8 | +0.5% | 2,100 |
| 2022/05/30 | 1,665 | 1,720 | 1,665 | 1,712 | +64 | +3.9% | 11,800 |
| 2022/05/27 | 1,607 | 1,648 | 1,598 | 1,648 | +56 | +3.5% | 6,000 |
| 2022/05/26 | 1,630 | 1,632 | 1,592 | 1,592 | -11 | -0.7% | 17,900 |
| 2022/05/25 | 1,640 | 1,640 | 1,580 | 1,603 | -37 | -2.3% | 15,400 |
| 2022/05/24 | 1,676 | 1,680 | 1,606 | 1,640 | -41 | -2.4% | 33,700 |
| 2022/05/23 | 1,720 | 1,736 | 1,665 | 1,681 | -56 | -3.2% | 26,000 |
| 2022/05/20 | 1,747 | 1,778 | 1,737 | 1,737 | -24 | -1.4% | 6,200 |
| 2022/05/19 | 1,755 | 1,761 | 1,755 | 1,761 | -1 | -0.1% | 2,100 |
701～
750
件表示中 / 3716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 | 190,500円 | +32.8% | +88.6% | 3.67% | 6.41倍 | 0.66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 |
| ＴＯＹＯイノベ | 61,300円 | +11.0% | - | 5.71% | 83.63倍 | 0.73倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 大同工 | 111,700円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ミクロン精密 | 157,400円 | +37.1% | +22.0% | 0.79% | 11.91倍 | 0.55倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| タクミナ | 154,700円 | +2.5% | +2.1% | 3.23% | 8.70倍 | 1.04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
