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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,010 | 3,150 | 3,010 | 3,145 | +110 | +3.6% | 18,500 |
| 2021/03/30 | 3,080 | 3,090 | 2,991 | 3,035 | +5 | +0.2% | 13,800 |
| 2021/03/29 | 3,070 | 3,110 | 2,970 | 3,030 | -45 | -1.5% | 40,000 |
| 2021/03/26 | 3,140 | 3,140 | 3,050 | 3,075 | -35 | -1.1% | 11,000 |
| 2021/03/25 | 3,040 | 3,145 | 3,040 | 3,110 | +70 | +2.3% | 17,400 |
| 2021/03/24 | 3,055 | 3,135 | 3,030 | 3,040 | -155 | -4.9% | 37,000 |
| 2021/03/23 | 3,335 | 3,350 | 3,160 | 3,195 | -80 | -2.4% | 25,800 |
| 2021/03/22 | 3,350 | 3,350 | 3,210 | 3,275 | -60 | -1.8% | 17,000 |
| 2021/03/19 | 3,360 | 3,375 | 3,270 | 3,335 | -50 | -1.5% | 27,800 |
| 2021/03/18 | 3,490 | 3,490 | 3,355 | 3,385 | -40 | -1.2% | 21,900 |
| 2021/03/17 | 3,370 | 3,445 | 3,345 | 3,425 | -40 | -1.2% | 21,900 |
| 2021/03/16 | 3,300 | 3,530 | 3,245 | 3,465 | +245 | +7.6% | 68,200 |
| 2021/03/15 | 3,350 | 3,355 | 3,200 | 3,220 | -170 | -5% | 43,200 |
| 2021/03/12 | 3,220 | 3,430 | 3,220 | 3,390 | +185 | +5.8% | 57,700 |
| 2021/03/11 | 3,305 | 3,305 | 3,175 | 3,205 | -130 | -3.9% | 29,800 |
| 2021/03/10 | 3,230 | 3,350 | 3,160 | 3,335 | +175 | +5.5% | 68,400 |
| 2021/03/09 | 3,195 | 3,225 | 3,080 | 3,160 | +75 | +2.4% | 27,100 |
| 2021/03/08 | 3,280 | 3,280 | 3,060 | 3,085 | -55 | -1.8% | 33,200 |
| 2021/03/05 | 3,000 | 3,140 | 2,973 | 3,140 | +85 | +2.8% | 38,500 |
| 2021/03/04 | 3,000 | 3,070 | 2,929 | 3,055 | +70 | +2.3% | 42,000 |
| 2021/03/03 | 3,075 | 3,075 | 2,945 | 2,985 | -115 | -3.7% | 24,400 |
| 2021/03/02 | 3,070 | 3,140 | 3,035 | 3,100 | +100 | +3.3% | 36,700 |
| 2021/03/01 | 2,973 | 3,015 | 2,930 | 3,000 | +50 | +1.7% | 25,400 |
| 2021/02/26 | 3,000 | 3,045 | 2,929 | 2,950 | -135 | -4.4% | 35,300 |
| 2021/02/25 | 3,180 | 3,180 | 3,055 | 3,085 | +10 | +0.3% | 11,000 |
| 2021/02/24 | 3,265 | 3,295 | 3,065 | 3,075 | -190 | -5.8% | 26,000 |
| 2021/02/22 | 3,290 | 3,325 | 3,220 | 3,265 | +75 | +2.4% | 22,300 |
| 2021/02/19 | 3,100 | 3,235 | 3,075 | 3,190 | +65 | +2.1% | 35,400 |
| 2021/02/18 | 3,320 | 3,365 | 3,125 | 3,125 | -170 | -5.2% | 34,400 |
| 2021/02/17 | 3,340 | 3,340 | 3,205 | 3,295 | +25 | +0.8% | 20,200 |
| 2021/02/16 | 3,245 | 3,440 | 3,215 | 3,270 | +85 | +2.7% | 55,400 |
| 2021/02/15 | 3,030 | 3,325 | 3,030 | 3,185 | +85 | +2.7% | 60,200 |
| 2021/02/12 | 3,200 | 3,235 | 3,050 | 3,100 | -105 | -3.3% | 64,500 |
| 2021/02/10 | 3,190 | 3,260 | 3,185 | 3,205 | -5 | -0.2% | 30,800 |
| 2021/02/09 | 3,190 | 3,220 | 3,150 | 3,210 | -20 | -0.6% | 17,800 |
| 2021/02/08 | 3,300 | 3,300 | 3,135 | 3,230 | -40 | -1.2% | 42,300 |
| 2021/02/05 | 3,220 | 3,310 | 3,200 | 3,270 | +75 | +2.3% | 21,600 |
| 2021/02/04 | 3,290 | 3,290 | 3,160 | 3,195 | -25 | -0.8% | 18,500 |
| 2021/02/03 | 3,380 | 3,400 | 3,205 | 3,220 | -155 | -4.6% | 47,900 |
| 2021/02/02 | 3,245 | 3,375 | 3,240 | 3,375 | +60 | +1.8% | 23,700 |
| 2021/02/01 | 3,100 | 3,325 | 3,100 | 3,315 | +175 | +5.6% | 31,600 |
| 2021/01/29 | 3,275 | 3,350 | 3,125 | 3,140 | -80 | -2.5% | 34,800 |
| 2021/01/28 | 3,165 | 3,310 | 3,150 | 3,220 | -85 | -2.6% | 25,400 |
| 2021/01/27 | 3,375 | 3,395 | 3,260 | 3,305 | -90 | -2.7% | 30,900 |
| 2021/01/26 | 3,495 | 3,500 | 3,370 | 3,395 | -50 | -1.5% | 26,300 |
| 2021/01/25 | 3,380 | 3,460 | 3,375 | 3,445 | +65 | +1.9% | 15,600 |
| 2021/01/22 | 3,370 | 3,415 | 3,355 | 3,380 | -35 | -1% | 17,300 |
| 2021/01/21 | 3,455 | 3,500 | 3,390 | 3,415 | -40 | -1.2% | 19,500 |
| 2021/01/20 | 3,485 | 3,495 | 3,410 | 3,455 | -80 | -2.3% | 30,200 |
| 2021/01/19 | 3,550 | 3,605 | 3,485 | 3,535 | -5 | -0.1% | 25,900 |
1001～
1050
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
