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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,397 | 1,450 | 1,387 | 1,449 | +22 | +1.5% | 10,900 |
| 2020/05/01 | 1,353 | 1,427 | 1,323 | 1,427 | +97 | +7.3% | 17,600 |
| 2020/04/30 | 1,322 | 1,359 | 1,322 | 1,330 | +31 | +2.4% | 19,400 |
| 2020/04/28 | 1,313 | 1,319 | 1,291 | 1,299 | -10 | -0.8% | 3,900 |
| 2020/04/27 | 1,312 | 1,331 | 1,288 | 1,309 | +35 | +2.7% | 9,000 |
| 2020/04/24 | 1,273 | 1,310 | 1,255 | 1,274 | +9 | +0.7% | 9,100 |
| 2020/04/23 | 1,274 | 1,279 | 1,255 | 1,265 | +7 | +0.6% | 3,800 |
| 2020/04/22 | 1,271 | 1,290 | 1,250 | 1,258 | -24 | -1.9% | 7,500 |
| 2020/04/21 | 1,323 | 1,330 | 1,278 | 1,282 | -41 | -3.1% | 11,200 |
| 2020/04/20 | 1,314 | 1,375 | 1,294 | 1,323 | -21 | -1.6% | 25,200 |
| 2020/04/17 | 1,364 | 1,400 | 1,342 | 1,344 | +10 | +0.7% | 6,000 |
| 2020/04/16 | 1,371 | 1,385 | 1,334 | 1,334 | -50 | -3.6% | 7,000 |
| 2020/04/15 | 1,387 | 1,452 | 1,361 | 1,384 | +4 | +0.3% | 15,100 |
| 2020/04/14 | 1,354 | 1,391 | 1,348 | 1,380 | +41 | +3.1% | 8,400 |
| 2020/04/13 | 1,383 | 1,398 | 1,333 | 1,339 | +11 | +0.8% | 7,800 |
| 2020/04/10 | 1,346 | 1,351 | 1,314 | 1,328 | -13 | -1% | 10,500 |
| 2020/04/09 | 1,359 | 1,384 | 1,329 | 1,341 | -9 | -0.7% | 4,800 |
| 2020/04/08 | 1,327 | 1,376 | 1,287 | 1,350 | +23 | +1.7% | 13,000 |
| 2020/04/07 | 1,315 | 1,349 | 1,278 | 1,327 | +94 | +7.6% | 16,100 |
| 2020/04/06 | 1,210 | 1,238 | 1,154 | 1,233 | +32 | +2.7% | 12,900 |
| 2020/04/03 | 1,250 | 1,276 | 1,188 | 1,201 | -53 | -4.2% | 30,000 |
| 2020/04/02 | 1,250 | 1,294 | 1,228 | 1,254 | +4 | +0.3% | 14,300 |
| 2020/04/01 | 1,302 | 1,323 | 1,250 | 1,250 | -52 | -4% | 15,500 |
| 2020/03/31 | 1,272 | 1,341 | 1,272 | 1,302 | +33 | +2.6% | 15,200 |
| 2020/03/30 | 1,271 | 1,294 | 1,250 | 1,269 | -32 | -2.5% | 9,800 |
| 2020/03/27 | 1,276 | 1,344 | 1,270 | 1,301 | +26 | +2% | 12,100 |
| 2020/03/26 | 1,319 | 1,319 | 1,270 | 1,275 | -44 | -3.3% | 16,800 |
| 2020/03/25 | 1,320 | 1,347 | 1,276 | 1,319 | +64 | +5.1% | 32,100 |
| 2020/03/24 | 1,247 | 1,274 | 1,217 | 1,255 | +33 | +2.7% | 27,700 |
| 2020/03/23 | 1,206 | 1,223 | 1,160 | 1,222 | +4 | +0.3% | 21,200 |
| 2020/03/19 | 1,311 | 1,360 | 1,212 | 1,218 | -92 | -7% | 22,200 |
| 2020/03/18 | 1,453 | 1,453 | 1,310 | 1,310 | -83 | -6% | 14,800 |
| 2020/03/17 | 1,314 | 1,494 | 1,300 | 1,393 | -41 | -2.9% | 23,500 |
| 2020/03/16 | 1,396 | 1,514 | 1,341 | 1,434 | +98 | +7.3% | 31,600 |
| 2020/03/13 | 1,251 | 1,398 | 1,206 | 1,336 | -34 | -2.5% | 50,800 |
| 2020/03/12 | 1,467 | 1,515 | 1,370 | 1,370 | -167 | -10.9% | 34,600 |
| 2020/03/11 | 1,521 | 1,570 | 1,506 | 1,537 | +8 | +0.5% | 18,400 |
| 2020/03/10 | 1,414 | 1,571 | 1,350 | 1,529 | +89 | +6.2% | 30,300 |
| 2020/03/09 | 1,565 | 1,593 | 1,440 | 1,440 | -190 | -11.7% | 23,600 |
| 2020/03/06 | 1,736 | 1,736 | 1,630 | 1,630 | -83 | -4.8% | 16,600 |
| 2020/03/05 | 1,847 | 1,847 | 1,705 | 1,713 | -35 | -2% | 8,900 |
| 2020/03/04 | 1,750 | 1,788 | 1,715 | 1,748 | -2 | -0.1% | 12,100 |
| 2020/03/03 | 1,864 | 1,869 | 1,750 | 1,750 | -34 | -1.9% | 32,000 |
| 2020/03/02 | 1,633 | 1,815 | 1,633 | 1,784 | +166 | +10.3% | 35,800 |
| 2020/02/28 | 1,609 | 1,686 | 1,590 | 1,618 | -111 | -6.4% | 37,800 |
| 2020/02/27 | 1,805 | 1,833 | 1,680 | 1,729 | -119 | -6.4% | 26,400 |
| 2020/02/26 | 1,795 | 1,888 | 1,795 | 1,848 | -27 | -1.4% | 28,700 |
| 2020/02/25 | 1,841 | 1,930 | 1,841 | 1,875 | -166 | -8.1% | 18,200 |
| 2020/02/21 | 2,010 | 2,045 | 2,004 | 2,041 | +40 | +2% | 3,100 |
| 2020/02/20 | 2,055 | 2,055 | 2,000 | 2,001 | +6 | +0.3% | 8,300 |
1301～
1350
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 | 235,700円 | +32.8% | +88.6% | 2.97% | 7.93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 | 897,000円 | -15.2% | - | 0.67% | 20.56倍 | 1.23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 | 70,800円 | -13.9% | -21.8% | 1.41% | 12.81倍 | 1.53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 | 154,600円 | +1.8% | -22.2% | 5.05% | 5.96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 | 136,000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
該当銘柄がありません
チャート関連のコラム
