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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 2,100 | 2,100 | 2,051 | 2,052 | -11 | -0.5% | 3,700 |
| 2019/07/05 | 2,080 | 2,123 | 2,053 | 2,063 | -16 | -0.8% | 6,500 |
| 2019/07/04 | 2,102 | 2,102 | 2,038 | 2,079 | +26 | +1.3% | 13,100 |
| 2019/07/03 | 2,169 | 2,169 | 2,030 | 2,053 | -114 | -5.3% | 22,100 |
| 2019/07/02 | 2,167 | 2,169 | 2,137 | 2,167 | +27 | +1.3% | 8,500 |
| 2019/07/01 | 2,133 | 2,140 | 2,085 | 2,140 | +81 | +3.9% | 23,100 |
| 2019/06/28 | 2,107 | 2,115 | 2,055 | 2,059 | -1 | ±0% | 17,300 |
| 2019/06/27 | 2,007 | 2,090 | 2,005 | 2,060 | +80 | +4% | 23,300 |
| 2019/06/26 | 1,969 | 1,997 | 1,969 | 1,980 | +10 | +0.5% | 6,100 |
| 2019/06/25 | 1,997 | 1,998 | 1,966 | 1,970 | -15 | -0.8% | 10,900 |
| 2019/06/24 | 1,980 | 1,995 | 1,938 | 1,985 | +45 | +2.3% | 5,400 |
| 2019/06/21 | 1,974 | 2,020 | 1,940 | 1,940 | -29 | -1.5% | 17,800 |
| 2019/06/20 | 1,932 | 1,974 | 1,888 | 1,969 | +61 | +3.2% | 15,700 |
| 2019/06/19 | 1,879 | 1,943 | 1,877 | 1,908 | +75 | +4.1% | 25,900 |
| 2019/06/18 | 1,872 | 1,884 | 1,803 | 1,833 | -5 | -0.3% | 10,600 |
| 2019/06/17 | 1,840 | 1,868 | 1,778 | 1,838 | +18 | +1% | 12,800 |
| 2019/06/14 | 1,856 | 1,903 | 1,820 | 1,820 | -36 | -1.9% | 17,600 |
| 2019/06/13 | 1,900 | 1,900 | 1,844 | 1,856 | -44 | -2.3% | 11,000 |
| 2019/06/12 | 1,935 | 1,941 | 1,893 | 1,900 | -58 | -3% | 13,800 |
| 2019/06/11 | 1,980 | 1,980 | 1,910 | 1,958 | -10 | -0.5% | 15,900 |
| 2019/06/10 | 1,950 | 2,000 | 1,886 | 1,968 | +141 | +7.7% | 48,000 |
| 2019/06/07 | 1,701 | 1,860 | 1,674 | 1,827 | +166 | +10% | 33,200 |
| 2019/06/06 | 1,717 | 1,717 | 1,658 | 1,661 | -16 | -1% | 7,500 |
| 2019/06/05 | 1,654 | 1,685 | 1,654 | 1,677 | +53 | +3.3% | 5,400 |
| 2019/06/04 | 1,568 | 1,624 | 1,563 | 1,624 | +56 | +3.6% | 8,100 |
| 2019/06/03 | 1,590 | 1,638 | 1,566 | 1,568 | -68 | -4.2% | 18,400 |
| 2019/05/31 | 1,692 | 1,692 | 1,626 | 1,636 | -57 | -3.4% | 11,500 |
| 2019/05/30 | 1,685 | 1,696 | 1,676 | 1,693 | +8 | +0.5% | 5,700 |
| 2019/05/29 | 1,699 | 1,723 | 1,656 | 1,685 | -47 | -2.7% | 7,800 |
| 2019/05/28 | 1,684 | 1,732 | 1,684 | 1,732 | +56 | +3.3% | 5,600 |
| 2019/05/27 | 1,702 | 1,704 | 1,665 | 1,676 | -31 | -1.8% | 9,900 |
| 2019/05/24 | 1,680 | 1,743 | 1,667 | 1,707 | -12 | -0.7% | 15,900 |
| 2019/05/23 | 1,780 | 1,780 | 1,707 | 1,719 | -61 | -3.4% | 9,100 |
| 2019/05/22 | 1,794 | 1,794 | 1,754 | 1,780 | +25 | +1.4% | 17,000 |
| 2019/05/21 | 1,835 | 1,835 | 1,720 | 1,755 | -80 | -4.4% | 32,000 |
| 2019/05/20 | 1,891 | 1,891 | 1,826 | 1,835 | -66 | -3.5% | 16,000 |
| 2019/05/17 | 1,990 | 1,990 | 1,894 | 1,901 | -58 | -3% | 14,600 |
| 2019/05/16 | 2,039 | 2,045 | 1,956 | 1,959 | -97 | -4.7% | 16,100 |
| 2019/05/15 | 2,114 | 2,114 | 2,009 | 2,056 | -8 | -0.4% | 23,400 |
| 2019/05/14 | 1,815 | 2,079 | 1,801 | 2,064 | +129 | +6.7% | 47,500 |
| 2019/05/13 | 2,020 | 2,020 | 1,920 | 1,935 | -45 | -2.3% | 12,600 |
| 2019/05/10 | 1,980 | 2,042 | 1,953 | 1,980 | ±0 | ±0% | 18,400 |
| 2019/05/09 | 2,078 | 2,118 | 1,960 | 1,980 | -95 | -4.6% | 25,700 |
| 2019/05/08 | 2,172 | 2,172 | 2,050 | 2,075 | -141 | -6.4% | 30,100 |
| 2019/05/07 | 2,250 | 2,301 | 2,215 | 2,216 | -72 | -3.1% | 20,500 |
| 2019/04/26 | 2,337 | 2,369 | 2,270 | 2,288 | -49 | -2.1% | 24,100 |
| 2019/04/25 | 2,269 | 2,366 | 2,267 | 2,337 | +87 | +3.9% | 46,400 |
| 2019/04/24 | 2,230 | 2,280 | 2,216 | 2,250 | +40 | +1.8% | 25,300 |
| 2019/04/23 | 2,201 | 2,251 | 2,169 | 2,210 | -41 | -1.8% | 16,400 |
| 2019/04/22 | 2,275 | 2,287 | 2,200 | 2,251 | -5 | -0.2% | 19,300 |
1501～
1550
件表示中 / 3771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 | 234,000円 | +32.8% | +88.6% | 2.99% | 7.88倍 | 0.76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 | 868,000円 | -15.2% | - | 0.69% | 19.90倍 | 1.18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 | 70,500円 | -13.9% | -21.8% | 1.42% | 12.76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 | 154,400円 | +1.8% | -22.2% | 5.05% | 5.95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 | 135,000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
チャート関連のコラム
