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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/06 | 1,940 | 1,940 | 1,865 | 1,924 | +10 | +0.5% | 5,600 |
| 2022/04/05 | 1,958 | 1,978 | 1,887 | 1,914 | -11 | -0.6% | 26,100 |
| 2022/04/04 | 1,956 | 1,975 | 1,920 | 1,925 | -45 | -2.3% | 12,500 |
| 2022/04/01 | 2,007 | 2,069 | 1,947 | 1,970 | -37 | -1.8% | 24,100 |
| 2022/03/31 | 1,970 | 2,008 | 1,969 | 2,007 | +26 | +1.3% | 9,600 |
| 2022/03/30 | 1,947 | 2,020 | 1,946 | 1,981 | +74 | +3.9% | 18,400 |
| 2022/03/29 | 1,956 | 1,968 | 1,907 | 1,907 | -61 | -3.1% | 10,700 |
| 2022/03/28 | 1,980 | 1,981 | 1,943 | 1,968 | -7 | -0.4% | 8,600 |
| 2022/03/25 | 1,957 | 1,979 | 1,923 | 1,975 | +30 | +1.5% | 11,800 |
| 2022/03/24 | 1,921 | 1,973 | 1,892 | 1,945 | -16 | -0.8% | 6,900 |
| 2022/03/23 | 1,872 | 1,975 | 1,863 | 1,961 | +89 | +4.8% | 21,800 |
| 2022/03/22 | 1,918 | 1,950 | 1,846 | 1,872 | -20 | -1.1% | 18,100 |
| 2022/03/18 | 1,857 | 1,917 | 1,857 | 1,892 | +9 | +0.5% | 13,200 |
| 2022/03/17 | 1,812 | 1,890 | 1,801 | 1,883 | +151 | +8.7% | 20,300 |
| 2022/03/16 | 1,754 | 1,797 | 1,705 | 1,732 | +9 | +0.5% | 20,900 |
| 2022/03/15 | 1,720 | 1,767 | 1,704 | 1,723 | -10 | -0.6% | 7,000 |
| 2022/03/14 | 1,754 | 1,783 | 1,733 | 1,733 | -21 | -1.2% | 9,800 |
| 2022/03/11 | 1,711 | 1,772 | 1,711 | 1,754 | -36 | -2% | 13,600 |
| 2022/03/10 | 1,751 | 1,790 | 1,715 | 1,790 | +125 | +7.5% | 21,200 |
| 2022/03/09 | 1,760 | 1,760 | 1,657 | 1,665 | -76 | -4.4% | 40,600 |
801～
850
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
