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 |
---|---|---|---|---|---|---|---|
2021/08/25 | 2,151 | 2,218 | 2,151 | 2,163 | +12 | +0.6% | 7,600 |
2021/08/24 | 2,185 | 2,195 | 2,148 | 2,151 | +28 | +1.3% | 5,000 |
2021/08/23 | 2,084 | 2,158 | 2,084 | 2,123 | +15 | +0.7% | 5,500 |
2021/08/20 | 2,168 | 2,175 | 2,086 | 2,108 | -87 | -4% | 13,900 |
2021/08/19 | 2,250 | 2,250 | 2,172 | 2,195 | -59 | -2.6% | 5,200 |
2021/08/18 | 2,260 | 2,278 | 2,150 | 2,254 | -8 | -0.4% | 25,700 |
2021/08/17 | 2,330 | 2,330 | 2,262 | 2,262 | -74 | -3.2% | 9,900 |
2021/08/16 | 2,390 | 2,390 | 2,302 | 2,336 | -44 | -1.8% | 6,400 |
2021/08/13 | 2,413 | 2,413 | 2,355 | 2,380 | -33 | -1.4% | 9,100 |
2021/08/12 | 2,461 | 2,481 | 2,370 | 2,413 | -98 | -3.9% | 23,200 |
2021/08/11 | 2,498 | 2,614 | 2,455 | 2,511 | +35 | +1.4% | 60,300 |
2021/08/10 | 2,373 | 2,487 | 2,319 | 2,476 | +136 | +5.8% | 21,300 |
2021/08/06 | 2,367 | 2,367 | 2,325 | 2,340 | ±0 | ±0% | 3,300 |
2021/08/05 | 2,364 | 2,370 | 2,328 | 2,340 | ±0 | ±0% | 3,200 |
2021/08/04 | 2,355 | 2,378 | 2,322 | 2,340 | -15 | -0.6% | 6,500 |
2021/08/03 | 2,358 | 2,381 | 2,354 | 2,355 | -31 | -1.3% | 3,200 |
2021/08/02 | 2,364 | 2,387 | 2,355 | 2,386 | -6 | -0.3% | 4,800 |
2021/07/30 | 2,395 | 2,395 | 2,365 | 2,392 | -14 | -0.6% | 10,300 |
2021/07/29 | 2,396 | 2,424 | 2,391 | 2,406 | +28 | +1.2% | 5,800 |
2021/07/28 | 2,443 | 2,443 | 2,363 | 2,378 | -65 | -2.7% | 7,600 |
2021/07/27 | 2,449 | 2,470 | 2,440 | 2,443 | +6 | +0.2% | 3,900 |
2021/07/26 | 2,416 | 2,460 | 2,406 | 2,437 | +21 | +0.9% | 10,300 |
2021/07/21 | 2,450 | 2,450 | 2,370 | 2,416 | +8 | +0.3% | 12,700 |
2021/07/20 | 2,430 | 2,445 | 2,391 | 2,408 | -38 | -1.6% | 13,000 |
2021/07/19 | 2,511 | 2,537 | 2,427 | 2,446 | -153 | -5.9% | 28,100 |
2021/07/16 | 2,395 | 2,650 | 2,376 | 2,599 | +206 | +8.6% | 68,000 |
2021/07/15 | 2,381 | 2,443 | 2,381 | 2,393 | -20 | -0.8% | 10,400 |
2021/07/14 | 2,343 | 2,444 | 2,343 | 2,413 | +28 | +1.2% | 13,500 |
2021/07/13 | 2,473 | 2,473 | 2,354 | 2,385 | -16 | -0.7% | 11,900 |
2021/07/12 | 2,267 | 2,403 | 2,267 | 2,401 | +134 | +5.9% | 19,800 |
2021/07/09 | 2,288 | 2,316 | 2,244 | 2,267 | -28 | -1.2% | 8,500 |
2021/07/08 | 2,332 | 2,340 | 2,292 | 2,295 | -45 | -1.9% | 8,600 |
2021/07/07 | 2,331 | 2,389 | 2,331 | 2,340 | -87 | -3.6% | 17,400 |
2021/07/06 | 2,448 | 2,449 | 2,408 | 2,427 | -23 | -0.9% | 14,600 |
2021/07/05 | 2,465 | 2,485 | 2,450 | 2,450 | -14 | -0.6% | 6,700 |
2021/07/02 | 2,464 | 2,490 | 2,460 | 2,464 | -14 | -0.6% | 9,300 |
2021/07/01 | 2,456 | 2,482 | 2,455 | 2,478 | +23 | +0.9% | 5,100 |
2021/06/30 | 2,550 | 2,560 | 2,455 | 2,455 | -95 | -3.7% | 20,500 |
2021/06/29 | 2,513 | 2,550 | 2,508 | 2,550 | +11 | +0.4% | 5,200 |
2021/06/28 | 2,554 | 2,570 | 2,517 | 2,539 | +9 | +0.4% | 9,400 |
2021/06/25 | 2,536 | 2,571 | 2,505 | 2,530 | -5 | -0.2% | 15,100 |
2021/06/24 | 2,592 | 2,592 | 2,527 | 2,535 | -57 | -2.2% | 13,100 |
2021/06/23 | 2,654 | 2,654 | 2,580 | 2,592 | -24 | -0.9% | 9,500 |
2021/06/22 | 2,610 | 2,644 | 2,610 | 2,616 | +26 | +1% | 4,900 |
2021/06/21 | 2,632 | 2,661 | 2,580 | 2,590 | -92 | -3.4% | 15,100 |
2021/06/18 | 2,780 | 2,780 | 2,682 | 2,682 | -102 | -3.7% | 14,400 |
2021/06/17 | 2,792 | 2,815 | 2,752 | 2,784 | +14 | +0.5% | 10,100 |
2021/06/16 | 2,750 | 2,821 | 2,750 | 2,770 | +4 | +0.1% | 14,500 |
2021/06/15 | 2,647 | 2,780 | 2,647 | 2,766 | +107 | +4% | 31,600 |
2021/06/14 | 2,638 | 2,679 | 2,620 | 2,659 | +17 | +0.6% | 6,300 |
951~
1000
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