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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/05/18 | 1,750 | 1,762 | 1,740 | 1,762 | +18 | +1% | 4,300 |
| 2022/05/17 | 1,710 | 1,746 | 1,710 | 1,744 | +6 | +0.3% | 3,300 |
| 2022/05/16 | 1,769 | 1,798 | 1,735 | 1,738 | -30 | -1.7% | 4,100 |
| 2022/05/13 | 1,729 | 1,797 | 1,729 | 1,768 | +18 | +1% | 5,700 |
| 2022/05/12 | 1,763 | 1,783 | 1,750 | 1,750 | -13 | -0.7% | 3,900 |
| 2022/05/11 | 1,758 | 1,799 | 1,758 | 1,763 | -35 | -1.9% | 7,100 |
| 2022/05/10 | 1,761 | 1,805 | 1,740 | 1,798 | +32 | +1.8% | 4,300 |
| 2022/05/09 | 1,761 | 1,817 | 1,761 | 1,766 | -23 | -1.3% | 3,800 |
| 2022/05/06 | 1,773 | 1,797 | 1,768 | 1,789 | +16 | +0.9% | 1,400 |
| 2022/05/02 | 1,764 | 1,829 | 1,764 | 1,773 | -25 | -1.4% | 7,900 |
| 2022/04/28 | 1,809 | 1,837 | 1,790 | 1,798 | +3 | +0.2% | 5,400 |
| 2022/04/27 | 1,800 | 1,820 | 1,787 | 1,795 | -7 | -0.4% | 1,000 |
| 2022/04/26 | 1,822 | 1,826 | 1,802 | 1,802 | +20 | +1.1% | 800 |
| 2022/04/25 | 1,783 | 1,800 | 1,767 | 1,782 | -1 | -0.1% | 3,000 |
| 2022/04/22 | 1,830 | 1,844 | 1,783 | 1,783 | -97 | -5.2% | 11,500 |
| 2022/04/21 | 1,801 | 1,880 | 1,801 | 1,880 | +67 | +3.7% | 6,700 |
| 2022/04/20 | 1,821 | 1,821 | 1,790 | 1,813 | +18 | +1% | 3,800 |
| 2022/04/19 | 1,801 | 1,820 | 1,791 | 1,795 | -16 | -0.9% | 3,800 |
| 2022/04/18 | 1,819 | 1,819 | 1,779 | 1,811 | -2 | -0.1% | 2,800 |
| 2022/04/15 | 1,819 | 1,819 | 1,798 | 1,813 | -2 | -0.1% | 2,600 |
| 2022/04/14 | 1,837 | 1,842 | 1,813 | 1,815 | -28 | -1.5% | 4,200 |
| 2022/04/13 | 1,775 | 1,843 | 1,775 | 1,843 | +62 | +3.5% | 4,500 |
| 2022/04/12 | 1,780 | 1,833 | 1,780 | 1,781 | +14 | +0.8% | 2,300 |
| 2022/04/11 | 1,856 | 1,856 | 1,761 | 1,767 | -99 | -5.3% | 20,300 |
| 2022/04/08 | 1,871 | 1,892 | 1,851 | 1,866 | +12 | +0.6% | 2,200 |
| 2022/04/07 | 1,884 | 1,884 | 1,842 | 1,854 | -70 | -3.6% | 12,200 |
751～
800
件表示中 / 3740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 | 192,000円 | +32.8% | +88.6% | 3.65% | 6.46倍 | 0.67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 |
| 大同工 | 113,600円 | - | - | - | - | 0.37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 |
| 油研工 | 274,300円 | -3.9% | -9.0% | 5.47% | 9.83倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 豊和工 | 97,000円 | +0.3% | +0.5% | 2.06% | 12.58倍 | 0.62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 |
| タクミナ | 157,000円 | +2.5% | +2.1% | 3.18% | 8.83倍 | 1.05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
