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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 2,250 | 2,274 | 2,205 | 2,256 | +32 | +1.4% | 24,000 |
| 2019/04/18 | 2,150 | 2,245 | 2,150 | 2,224 | +93 | +4.4% | 38,100 |
| 2019/04/17 | 2,054 | 2,139 | 2,054 | 2,131 | +58 | +2.8% | 11,800 |
| 2019/04/16 | 2,171 | 2,171 | 2,069 | 2,073 | -37 | -1.8% | 12,300 |
| 2019/04/15 | 2,135 | 2,173 | 2,100 | 2,110 | +72 | +3.5% | 26,400 |
| 2019/04/12 | 2,127 | 2,146 | 2,030 | 2,038 | -100 | -4.7% | 22,800 |
| 2019/04/11 | 2,200 | 2,231 | 2,126 | 2,138 | +29 | +1.4% | 21,800 |
| 2019/04/10 | 2,179 | 2,219 | 2,105 | 2,109 | -118 | -5.3% | 40,600 |
| 2019/04/09 | 2,139 | 2,250 | 2,130 | 2,227 | +83 | +3.9% | 55,500 |
| 2019/04/08 | 2,110 | 2,180 | 2,095 | 2,144 | +84 | +4.1% | 60,200 |
| 2019/04/05 | 1,990 | 2,073 | 1,990 | 2,060 | +91 | +4.6% | 49,600 |
| 2019/04/04 | 1,924 | 2,005 | 1,916 | 1,969 | +77 | +4.1% | 37,400 |
| 2019/04/03 | 1,854 | 1,913 | 1,830 | 1,892 | +28 | +1.5% | 22,900 |
| 2019/04/02 | 1,918 | 1,919 | 1,863 | 1,864 | -16 | -0.9% | 11,500 |
| 2019/04/01 | 1,874 | 1,933 | 1,874 | 1,880 | +24 | +1.3% | 9,100 |
| 2019/03/29 | 1,873 | 1,873 | 1,840 | 1,856 | -17 | -0.9% | 6,700 |
| 2019/03/28 | 1,904 | 1,905 | 1,840 | 1,873 | -42 | -2.2% | 16,500 |
| 2019/03/27 | 2,000 | 2,000 | 1,915 | 1,915 | -9 | -0.5% | 10,300 |
| 2019/03/26 | 1,902 | 1,951 | 1,876 | 1,924 | -11 | -0.6% | 23,300 |
| 2019/03/25 | 1,895 | 1,961 | 1,850 | 1,935 | -40 | -2% | 29,200 |
| 2019/03/22 | 2,001 | 2,080 | 1,940 | 1,975 | -5 | -0.3% | 71,200 |
| 2019/03/20 | 1,781 | 1,980 | 1,781 | 1,980 | +211 | +11.9% | 97,700 |
| 2019/03/19 | 1,706 | 1,777 | 1,685 | 1,769 | +72 | +4.2% | 26,900 |
| 2019/03/18 | 1,726 | 1,726 | 1,692 | 1,697 | +8 | +0.5% | 4,600 |
| 2019/03/15 | 1,709 | 1,709 | 1,670 | 1,689 | +37 | +2.2% | 9,200 |
| 2019/03/14 | 1,708 | 1,719 | 1,651 | 1,652 | -37 | -2.2% | 9,400 |
| 2019/03/13 | 1,680 | 1,728 | 1,678 | 1,689 | +20 | +1.2% | 11,300 |
| 2019/03/12 | 1,627 | 1,683 | 1,605 | 1,669 | +97 | +6.2% | 17,700 |
| 2019/03/11 | 1,588 | 1,613 | 1,565 | 1,572 | -16 | -1% | 13,800 |
| 2019/03/08 | 1,583 | 1,590 | 1,551 | 1,588 | -41 | -2.5% | 20,100 |
| 2019/03/07 | 1,685 | 1,685 | 1,600 | 1,629 | -63 | -3.7% | 23,500 |
| 2019/03/06 | 1,710 | 1,710 | 1,687 | 1,692 | -23 | -1.3% | 6,200 |
| 2019/03/05 | 1,731 | 1,748 | 1,702 | 1,715 | -16 | -0.9% | 8,000 |
| 2019/03/04 | 1,768 | 1,785 | 1,697 | 1,731 | -38 | -2.1% | 21,800 |
| 2019/03/01 | 1,771 | 1,819 | 1,767 | 1,769 | +2 | +0.1% | 12,000 |
| 2019/02/28 | 1,835 | 1,879 | 1,761 | 1,767 | -59 | -3.2% | 36,900 |
| 2019/02/27 | 1,769 | 1,835 | 1,736 | 1,826 | +97 | +5.6% | 50,900 |
| 2019/02/26 | 1,789 | 1,789 | 1,660 | 1,729 | -13 | -0.7% | 32,300 |
| 2019/02/25 | 1,710 | 1,772 | 1,710 | 1,742 | +49 | +2.9% | 22,100 |
| 2019/02/22 | 1,713 | 1,713 | 1,670 | 1,693 | -53 | -3% | 20,000 |
| 2019/02/21 | 1,790 | 1,790 | 1,718 | 1,746 | -4 | -0.2% | 14,100 |
| 2019/02/20 | 1,731 | 1,800 | 1,731 | 1,750 | +14 | +0.8% | 42,100 |
| 2019/02/19 | 1,606 | 1,741 | 1,591 | 1,736 | +108 | +6.6% | 53,200 |
| 2019/02/18 | 1,502 | 1,648 | 1,502 | 1,628 | +138 | +9.3% | 57,800 |
| 2019/02/15 | 1,477 | 1,500 | 1,459 | 1,490 | +21 | +1.4% | 26,300 |
| 2019/02/14 | 1,331 | 1,540 | 1,331 | 1,469 | +125 | +9.3% | 83,200 |
| 2019/02/13 | 1,300 | 1,351 | 1,300 | 1,344 | +36 | +2.8% | 19,900 |
| 2019/02/12 | 1,289 | 1,324 | 1,289 | 1,308 | -32 | -2.4% | 16,300 |
| 2019/02/08 | 1,381 | 1,381 | 1,340 | 1,340 | -50 | -3.6% | 10,600 |
| 2019/02/07 | 1,400 | 1,406 | 1,384 | 1,390 | -8 | -0.6% | 5,100 |
1551～
1600
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
