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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,390 | 1,398 | 1,373 | 1,398 | +19 | +1.4% | 3,300 |
| 2019/02/05 | 1,420 | 1,420 | 1,364 | 1,379 | -18 | -1.3% | 7,000 |
| 2019/02/04 | 1,422 | 1,422 | 1,383 | 1,397 | +23 | +1.7% | 8,200 |
| 2019/02/01 | 1,407 | 1,423 | 1,374 | 1,374 | -41 | -2.9% | 18,900 |
| 2019/01/31 | 1,408 | 1,433 | 1,402 | 1,415 | -5 | -0.4% | 11,700 |
| 2019/01/30 | 1,441 | 1,466 | 1,405 | 1,420 | -31 | -2.1% | 8,900 |
| 2019/01/29 | 1,481 | 1,484 | 1,430 | 1,451 | -44 | -2.9% | 20,500 |
| 2019/01/28 | 1,504 | 1,516 | 1,466 | 1,495 | -3 | -0.2% | 10,800 |
| 2019/01/25 | 1,495 | 1,515 | 1,492 | 1,498 | +6 | +0.4% | 13,600 |
| 2019/01/24 | 1,487 | 1,510 | 1,482 | 1,492 | +5 | +0.3% | 12,000 |
| 2019/01/23 | 1,480 | 1,492 | 1,469 | 1,487 | +5 | +0.3% | 4,700 |
| 2019/01/22 | 1,492 | 1,500 | 1,482 | 1,482 | -8 | -0.5% | 3,500 |
| 2019/01/21 | 1,541 | 1,541 | 1,490 | 1,490 | +19 | +1.3% | 16,600 |
| 2019/01/18 | 1,468 | 1,495 | 1,467 | 1,471 | -3 | -0.2% | 6,300 |
| 2019/01/17 | 1,490 | 1,492 | 1,470 | 1,474 | -19 | -1.3% | 8,500 |
| 2019/01/16 | 1,523 | 1,530 | 1,492 | 1,493 | -29 | -1.9% | 9,500 |
| 2019/01/15 | 1,515 | 1,534 | 1,508 | 1,522 | +36 | +2.4% | 7,400 |
| 2019/01/11 | 1,473 | 1,513 | 1,472 | 1,486 | +1 | +0.1% | 6,600 |
| 2019/01/10 | 1,501 | 1,515 | 1,470 | 1,485 | -16 | -1.1% | 7,000 |
| 2019/01/09 | 1,506 | 1,517 | 1,493 | 1,501 | -10 | -0.7% | 12,300 |
| 2019/01/08 | 1,475 | 1,519 | 1,475 | 1,511 | +36 | +2.4% | 5,600 |
| 2019/01/07 | 1,451 | 1,491 | 1,438 | 1,475 | +70 | +5% | 7,900 |
| 2019/01/04 | 1,400 | 1,405 | 1,340 | 1,405 | -17 | -1.2% | 5,500 |
| 2018/12/28 | 1,420 | 1,438 | 1,391 | 1,422 | -2 | -0.1% | 12,700 |
| 2018/12/27 | 1,503 | 1,503 | 1,410 | 1,424 | +25 | +1.8% | 26,500 |
| 2018/12/26 | 1,487 | 1,487 | 1,335 | 1,399 | +137 | +10.9% | 31,300 |
| 2018/12/25 | 1,260 | 1,328 | 1,250 | 1,262 | -118 | -8.6% | 53,200 |
| 2018/12/21 | 1,409 | 1,450 | 1,330 | 1,380 | -59 | -4.1% | 38,300 |
| 2018/12/20 | 1,502 | 1,502 | 1,419 | 1,439 | -78 | -5.1% | 28,300 |
| 2018/12/19 | 1,546 | 1,567 | 1,507 | 1,517 | -29 | -1.9% | 32,600 |
| 2018/12/18 | 1,575 | 1,598 | 1,520 | 1,546 | -109 | -6.6% | 40,800 |
| 2018/12/17 | 1,740 | 1,748 | 1,621 | 1,655 | -77 | -4.4% | 26,400 |
| 2018/12/14 | 1,850 | 1,850 | 1,690 | 1,732 | -49 | -2.8% | 39,600 |
| 2018/12/13 | 1,824 | 1,824 | 1,781 | 1,781 | -11 | -0.6% | 11,600 |
| 2018/12/12 | 1,760 | 1,824 | 1,760 | 1,792 | +26 | +1.5% | 11,500 |
| 2018/12/11 | 1,830 | 1,830 | 1,728 | 1,766 | -24 | -1.3% | 21,100 |
| 2018/12/10 | 1,826 | 1,850 | 1,745 | 1,790 | -106 | -5.6% | 29,100 |
| 2018/12/07 | 1,928 | 1,950 | 1,895 | 1,896 | -40 | -2.1% | 20,500 |
| 2018/12/06 | 1,987 | 1,987 | 1,931 | 1,936 | -51 | -2.6% | 12,500 |
| 2018/12/05 | 2,002 | 2,094 | 1,983 | 1,987 | -31 | -1.5% | 11,700 |
| 2018/12/04 | 2,070 | 2,134 | 2,016 | 2,018 | -52 | -2.5% | 19,200 |
| 2018/12/03 | 2,051 | 2,080 | 2,037 | 2,070 | +36 | +1.8% | 11,100 |
| 2018/11/30 | 1,992 | 2,069 | 1,992 | 2,034 | +43 | +2.2% | 17,400 |
| 2018/11/29 | 2,022 | 2,022 | 1,986 | 1,991 | +3 | +0.2% | 10,700 |
| 2018/11/28 | 1,951 | 1,992 | 1,951 | 1,988 | +39 | +2% | 6,700 |
| 2018/11/27 | 1,961 | 1,988 | 1,941 | 1,949 | -27 | -1.4% | 7,700 |
| 2018/11/26 | 1,987 | 1,987 | 1,943 | 1,976 | +26 | +1.3% | 2,100 |
| 2018/11/22 | 1,945 | 1,997 | 1,929 | 1,950 | +7 | +0.4% | 7,800 |
| 2018/11/21 | 1,950 | 1,985 | 1,925 | 1,943 | -22 | -1.1% | 11,700 |
| 2018/11/20 | 1,958 | 1,974 | 1,953 | 1,965 | -33 | -1.7% | 4,300 |
1601～
1650
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
