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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,940 | 1,950 | 1,934 | 1,942 | -11 | -0.6% | 4,400 |
| 2025/06/10 | 1,906 | 1,958 | 1,906 | 1,953 | +48 | +2.5% | 13,600 |
| 2025/06/09 | 1,918 | 1,930 | 1,905 | 1,905 | +9 | +0.5% | 5,000 |
| 2025/06/06 | 1,916 | 1,927 | 1,896 | 1,896 | -34 | -1.8% | 6,500 |
| 2025/06/05 | 1,883 | 1,934 | 1,882 | 1,930 | +47 | +2.5% | 18,300 |
| 2025/06/04 | 1,905 | 1,919 | 1,882 | 1,883 | -22 | -1.2% | 7,800 |
| 2025/06/03 | 1,868 | 1,907 | 1,860 | 1,905 | +37 | +2% | 21,000 |
| 2025/06/02 | 1,836 | 1,868 | 1,836 | 1,868 | +32 | +1.7% | 9,300 |
| 2025/05/30 | 1,838 | 1,856 | 1,816 | 1,836 | -19 | -1% | 16,400 |
| 2025/05/29 | 1,815 | 1,857 | 1,807 | 1,855 | +54 | +3% | 10,200 |
| 2025/05/28 | 1,809 | 1,828 | 1,800 | 1,801 | -7 | -0.4% | 7,400 |
| 2025/05/27 | 1,804 | 1,817 | 1,804 | 1,808 | +4 | +0.2% | 1,600 |
| 2025/05/26 | 1,801 | 1,836 | 1,801 | 1,804 | +1 | +0.1% | 6,900 |
| 2025/05/23 | 1,796 | 1,808 | 1,795 | 1,803 | +7 | +0.4% | 3,800 |
| 2025/05/22 | 1,775 | 1,804 | 1,770 | 1,796 | +16 | +0.9% | 4,000 |
| 2025/05/21 | 1,799 | 1,815 | 1,777 | 1,780 | -19 | -1.1% | 12,400 |
| 2025/05/20 | 1,792 | 1,823 | 1,761 | 1,799 | +22 | +1.2% | 13,200 |
| 2025/05/19 | 1,820 | 1,820 | 1,775 | 1,777 | -32 | -1.8% | 10,600 |
| 2025/05/16 | 1,786 | 1,887 | 1,750 | 1,809 | +37 | +2.1% | 202,000 |
| 2025/05/15 | 1,762 | 1,945 | 1,703 | 1,772 | -182 | -9.3% | 203,000 |
| 2025/05/14 | 1,995 | 2,000 | 1,932 | 1,954 | -46 | -2.3% | 18,800 |
| 2025/05/13 | 2,010 | 2,026 | 2,000 | 2,000 | +1 | +0.1% | 14,800 |
| 2025/05/12 | 1,991 | 2,015 | 1,983 | 1,999 | +8 | +0.4% | 13,400 |
| 2025/05/09 | 2,010 | 2,010 | 1,980 | 1,991 | -3 | -0.2% | 10,400 |
| 2025/05/08 | 2,010 | 2,014 | 1,982 | 1,994 | -16 | -0.8% | 12,200 |
| 2025/05/07 | 1,952 | 2,015 | 1,952 | 2,010 | +58 | +3% | 39,800 |
| 2025/05/02 | 1,918 | 1,968 | 1,918 | 1,952 | +36 | +1.9% | 11,600 |
| 2025/05/01 | 1,972 | 1,972 | 1,897 | 1,916 | -55 | -2.8% | 35,900 |
| 2025/04/30 | 1,963 | 1,990 | 1,926 | 1,971 | +7 | +0.4% | 36,600 |
| 2025/04/28 | 1,890 | 1,966 | 1,889 | 1,964 | +97 | +5.2% | 29,300 |
| 2025/04/25 | 1,870 | 1,900 | 1,867 | 1,867 | ±0 | ±0% | 15,600 |
| 2025/04/24 | 1,849 | 1,868 | 1,830 | 1,867 | +24 | +1.3% | 10,400 |
| 2025/04/23 | 1,829 | 1,847 | 1,815 | 1,843 | +48 | +2.7% | 14,200 |
| 2025/04/22 | 1,770 | 1,800 | 1,770 | 1,795 | +33 | +1.9% | 5,100 |
| 2025/04/21 | 1,773 | 1,778 | 1,751 | 1,762 | -9 | -0.5% | 6,500 |
| 2025/04/18 | 1,722 | 1,778 | 1,722 | 1,771 | +32 | +1.8% | 8,900 |
| 2025/04/17 | 1,710 | 1,748 | 1,710 | 1,739 | +27 | +1.6% | 3,800 |
| 2025/04/16 | 1,733 | 1,733 | 1,695 | 1,712 | -21 | -1.2% | 11,100 |
| 2025/04/15 | 1,710 | 1,733 | 1,710 | 1,733 | +23 | +1.3% | 1,400 |
| 2025/04/14 | 1,700 | 1,731 | 1,678 | 1,710 | +26 | +1.5% | 13,100 |
| 2025/04/11 | 1,621 | 1,684 | 1,615 | 1,684 | -17 | -1% | 6,500 |
| 2025/04/10 | 1,778 | 1,779 | 1,680 | 1,701 | +98 | +6.1% | 12,400 |
| 2025/04/09 | 1,639 | 1,640 | 1,552 | 1,603 | -66 | -4% | 26,300 |
| 2025/04/08 | 1,610 | 1,673 | 1,610 | 1,669 | +139 | +9.1% | 13,200 |
| 2025/04/07 | 1,579 | 1,616 | 1,510 | 1,530 | -169 | -9.9% | 27,900 |
| 2025/04/04 | 1,758 | 1,766 | 1,625 | 1,699 | -99 | -5.5% | 27,800 |
| 2025/04/03 | 1,780 | 1,831 | 1,768 | 1,798 | -43 | -2.3% | 11,300 |
| 2025/04/02 | 1,885 | 1,885 | 1,839 | 1,841 | -30 | -1.6% | 10,200 |
| 2025/04/01 | 1,873 | 1,881 | 1,858 | 1,871 | +22 | +1.2% | 4,500 |
| 2025/03/31 | 1,870 | 1,870 | 1,817 | 1,849 | -52 | -2.7% | 17,700 |
51～
100
件表示中 / 3768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 |
| 北川鉄 | 157,500円 | +1.8% | -22.2% | 4.95% | 6.07倍 | 0.35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 |
| ツバキナカシマ | 36,100円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 大同工 | 131,900円 | - | - | - | - | 0.43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 |
| ＴＯＹＯイノベ | 66,200円 | +11.0% | - | 5.29% | 90.43倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
