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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/18 | 3,320 | 3,555 | 3,310 | 3,540 | +110 | +3.2% | 36,900 |
| 2021/01/15 | 3,490 | 3,510 | 3,385 | 3,430 | -90 | -2.6% | 47,100 |
| 2021/01/14 | 3,650 | 3,690 | 3,500 | 3,520 | -200 | -5.4% | 81,000 |
| 2021/01/13 | 3,660 | 3,735 | 3,575 | 3,720 | +30 | +0.8% | 57,300 |
| 2021/01/12 | 3,675 | 3,785 | 3,650 | 3,690 | -110 | -2.9% | 60,000 |
| 2021/01/08 | 3,880 | 3,895 | 3,715 | 3,800 | -10 | -0.3% | 87,400 |
| 2021/01/07 | 3,730 | 3,890 | 3,640 | 3,810 | +220 | +6.1% | 107,200 |
| 2021/01/06 | 3,565 | 3,820 | 3,505 | 3,590 | +30 | +0.8% | 135,400 |
| 2021/01/05 | 3,400 | 3,630 | 3,365 | 3,560 | +135 | +3.9% | 68,500 |
| 2021/01/04 | 3,600 | 3,600 | 3,395 | 3,425 | -215 | -5.9% | 77,900 |
| 2020/12/30 | 3,560 | 3,640 | 3,515 | 3,640 | +60 | +1.7% | 44,400 |
| 2020/12/29 | 3,625 | 3,660 | 3,555 | 3,580 | -40 | -1.1% | 42,900 |
| 2020/12/28 | 3,690 | 3,700 | 3,500 | 3,620 | -140 | -3.7% | 152,800 |
| 2020/12/25 | 3,480 | 3,780 | 3,435 | 3,760 | +315 | +9.1% | 147,400 |
| 2020/12/24 | 3,470 | 3,550 | 3,320 | 3,445 | -20 | -0.6% | 72,800 |
| 2020/12/23 | 3,305 | 3,515 | 3,220 | 3,465 | +160 | +4.8% | 72,400 |
| 2020/12/22 | 3,545 | 3,580 | 3,265 | 3,305 | -300 | -8.3% | 111,100 |
| 2020/12/21 | 3,715 | 3,770 | 3,540 | 3,605 | -130 | -3.5% | 60,900 |
| 2020/12/18 | 3,795 | 3,945 | 3,700 | 3,735 | -20 | -0.5% | 67,500 |
| 2020/12/17 | 3,865 | 3,865 | 3,715 | 3,755 | -55 | -1.4% | 44,700 |
| 2020/12/16 | 3,950 | 3,950 | 3,705 | 3,810 | -70 | -1.8% | 80,500 |
| 2020/12/15 | 4,085 | 4,090 | 3,840 | 3,880 | -180 | -4.4% | 106,500 |
1101～
1150
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
