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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,867 | 1,921 | 1,816 | 1,885 | +36 | +1.9% | 69,400 |
| 2025/02/17 | 1,847 | 1,850 | 1,770 | 1,849 | +219 | +13.4% | 130,500 |
| 2025/02/14 | 1,616 | 1,650 | 1,612 | 1,630 | +15 | +0.9% | 5,100 |
| 2025/02/13 | 1,631 | 1,645 | 1,611 | 1,615 | -15 | -0.9% | 3,400 |
| 2025/02/12 | 1,641 | 1,651 | 1,627 | 1,630 | -3 | -0.2% | 800 |
| 2025/02/10 | 1,640 | 1,650 | 1,632 | 1,633 | -7 | -0.4% | 5,100 |
| 2025/02/07 | 1,621 | 1,640 | 1,621 | 1,640 | +1 | +0.1% | 700 |
| 2025/02/06 | 1,662 | 1,671 | 1,635 | 1,639 | +8 | +0.5% | 5,100 |
| 2025/02/05 | 1,595 | 1,660 | 1,591 | 1,631 | +18 | +1.1% | 13,700 |
| 2025/02/04 | 1,615 | 1,621 | 1,605 | 1,613 | +16 | +1% | 1,500 |
| 2025/02/03 | 1,605 | 1,617 | 1,596 | 1,597 | -33 | -2% | 7,600 |
| 2025/01/31 | 1,630 | 1,640 | 1,627 | 1,630 | -1 | -0.1% | 2,700 |
| 2025/01/30 | 1,651 | 1,651 | 1,631 | 1,631 | -20 | -1.2% | 3,300 |
| 2025/01/29 | 1,639 | 1,651 | 1,639 | 1,651 | +6 | +0.4% | 2,100 |
| 2025/01/28 | 1,660 | 1,669 | 1,645 | 1,645 | -16 | -1% | 2,500 |
| 2025/01/27 | 1,685 | 1,685 | 1,660 | 1,661 | -11 | -0.7% | 2,600 |
| 2025/01/24 | 1,680 | 1,681 | 1,668 | 1,672 | -8 | -0.5% | 2,500 |
| 2025/01/23 | 1,680 | 1,680 | 1,668 | 1,680 | +12 | +0.7% | 2,900 |
| 2025/01/22 | 1,700 | 1,700 | 1,658 | 1,668 | +6 | +0.4% | 6,300 |
| 2025/01/21 | 1,698 | 1,698 | 1,660 | 1,662 | -24 | -1.4% | 2,400 |
| 2025/01/20 | 1,653 | 1,692 | 1,653 | 1,686 | +43 | +2.6% | 6,700 |
| 2025/01/17 | 1,610 | 1,643 | 1,610 | 1,643 | +33 | +2% | 2,600 |
| 2025/01/16 | 1,602 | 1,610 | 1,596 | 1,610 | +27 | +1.7% | 3,600 |
| 2025/01/15 | 1,618 | 1,618 | 1,583 | 1,583 | -7 | -0.4% | 5,600 |
| 2025/01/14 | 1,640 | 1,657 | 1,590 | 1,590 | -45 | -2.8% | 7,200 |
| 2025/01/10 | 1,634 | 1,664 | 1,619 | 1,635 | +1 | +0.1% | 7,700 |
| 2025/01/09 | 1,667 | 1,667 | 1,619 | 1,634 | -22 | -1.3% | 9,300 |
| 2025/01/08 | 1,661 | 1,669 | 1,655 | 1,656 | -5 | -0.3% | 4,700 |
| 2025/01/07 | 1,673 | 1,673 | 1,658 | 1,661 | -12 | -0.7% | 7,800 |
| 2025/01/06 | 1,669 | 1,683 | 1,665 | 1,673 | +8 | +0.5% | 5,400 |
| 2024/12/30 | 1,678 | 1,688 | 1,665 | 1,665 | -13 | -0.8% | 6,000 |
| 2024/12/27 | 1,661 | 1,790 | 1,661 | 1,678 | -2 | -0.1% | 18,600 |
| 2024/12/26 | 1,670 | 1,694 | 1,670 | 1,680 | +12 | +0.7% | 10,900 |
| 2024/12/25 | 1,690 | 1,699 | 1,661 | 1,668 | -22 | -1.3% | 18,800 |
| 2024/12/24 | 1,688 | 1,690 | 1,670 | 1,690 | +1 | +0.1% | 8,700 |
| 2024/12/23 | 1,680 | 1,698 | 1,670 | 1,689 | +18 | +1.1% | 12,100 |
| 2024/12/20 | 1,693 | 1,697 | 1,658 | 1,671 | -4 | -0.2% | 7,700 |
| 2024/12/19 | 1,662 | 1,700 | 1,662 | 1,675 | +8 | +0.5% | 15,600 |
| 2024/12/18 | 1,660 | 1,675 | 1,650 | 1,667 | +7 | +0.4% | 12,700 |
| 2024/12/17 | 1,654 | 1,690 | 1,654 | 1,660 | ±0 | ±0% | 8,900 |
| 2024/12/16 | 1,662 | 1,670 | 1,646 | 1,660 | -13 | -0.8% | 9,500 |
| 2024/12/13 | 1,695 | 1,695 | 1,637 | 1,673 | -2 | -0.1% | 8,800 |
| 2024/12/12 | 1,700 | 1,705 | 1,666 | 1,675 | -10 | -0.6% | 8,100 |
| 2024/12/11 | 1,716 | 1,716 | 1,680 | 1,685 | -37 | -2.1% | 8,700 |
| 2024/12/10 | 1,710 | 1,722 | 1,710 | 1,722 | +12 | +0.7% | 1,400 |
| 2024/12/09 | 1,717 | 1,746 | 1,710 | 1,710 | -8 | -0.5% | 5,900 |
| 2024/12/06 | 1,695 | 1,718 | 1,691 | 1,718 | +23 | +1.4% | 2,700 |
| 2024/12/05 | 1,700 | 1,720 | 1,690 | 1,695 | +5 | +0.3% | 1,800 |
| 2024/12/04 | 1,718 | 1,727 | 1,690 | 1,690 | -28 | -1.6% | 2,300 |
| 2024/12/03 | 1,711 | 1,726 | 1,711 | 1,718 | -8 | -0.5% | 1,900 |
51～
100
件表示中 / 3692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 | 195,200円 | +32.8% | +88.6% | 3.59% | 6.55倍 | 0.68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 |
| 豊和工 | 108,100円 | +21.8% | +168.2% | 1.85% | 14.99倍 | 0.74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 |
| 中北製 | 332,500円 | - | - | 3.01% | 6.52倍 | 0.47倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 94,500円 | +23.5% | +21.7% | 2.86% | 10.28倍 | 2.55倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 156,100円 | +4.4% | +0.2% | 3.20% | 8.96倍 | 1.03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
