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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 4,225 | 4,330 | 4,115 | 4,245 | -25 | -0.6% | 194,600 |
| 2018/01/29 | 4,545 | 4,570 | 4,235 | 4,270 | -245 | -5.4% | 243,000 |
| 2018/01/26 | 4,630 | 4,665 | 4,475 | 4,515 | -160 | -3.4% | 247,700 |
| 2018/01/25 | 4,320 | 4,680 | 4,250 | 4,675 | +345 | +8% | 418,800 |
| 2018/01/24 | 4,260 | 4,625 | 4,195 | 4,330 | +120 | +2.9% | 552,500 |
| 2018/01/23 | 4,320 | 4,370 | 4,185 | 4,210 | -145 | -3.3% | 172,900 |
| 2018/01/22 | 4,245 | 4,360 | 4,175 | 4,355 | -30 | -0.7% | 317,800 |
| 2018/01/19 | 3,980 | 4,470 | 3,905 | 4,385 | +545 | +14.2% | 759,400 |
| 2018/01/18 | 4,005 | 4,180 | 3,785 | 3,840 | -95 | -2.4% | 603,300 |
| 2018/01/17 | 3,460 | 3,935 | 3,450 | 3,935 | +470 | +13.6% | 628,900 |
| 2018/01/16 | 3,490 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 65,300 |
| 2018/01/15 | 3,450 | 3,475 | 3,400 | 3,460 | +75 | +2.2% | 90,800 |
| 2018/01/12 | 3,300 | 3,420 | 3,280 | 3,385 | +120 | +3.7% | 97,200 |
| 2018/01/11 | 3,300 | 3,310 | 3,235 | 3,265 | -75 | -2.2% | 54,400 |
| 2018/01/10 | 3,345 | 3,355 | 3,295 | 3,340 | -5 | -0.1% | 50,800 |
| 2018/01/09 | 3,185 | 3,375 | 3,185 | 3,345 | +160 | +5% | 117,900 |
| 2018/01/05 | 3,140 | 3,240 | 3,115 | 3,185 | +45 | +1.4% | 63,500 |
| 2018/01/04 | 3,145 | 3,170 | 3,100 | 3,140 | +15 | +0.5% | 36,000 |
| 2017/12/29 | 3,115 | 3,170 | 3,115 | 3,125 | +10 | +0.3% | 14,300 |
| 2017/12/28 | 3,200 | 3,205 | 3,100 | 3,115 | -85 | -2.7% | 27,000 |
| 2017/12/27 | 3,050 | 3,200 | 3,050 | 3,200 | +165 | +5.4% | 47,500 |
| 2017/12/26 | 3,100 | 3,120 | 3,035 | 3,035 | -75 | -2.4% | 64,400 |
| 2017/12/25 | 3,170 | 3,175 | 3,105 | 3,110 | -60 | -1.9% | 46,600 |
| 2017/12/22 | 3,165 | 3,190 | 3,120 | 3,170 | +15 | +0.5% | 36,200 |
| 2017/12/21 | 3,100 | 3,170 | 3,060 | 3,155 | +30 | +1% | 45,200 |
| 2017/12/20 | 3,160 | 3,195 | 3,100 | 3,125 | -25 | -0.8% | 49,700 |
| 2017/12/19 | 3,240 | 3,245 | 3,150 | 3,150 | -45 | -1.4% | 41,100 |
| 2017/12/18 | 3,200 | 3,240 | 3,165 | 3,195 | +35 | +1.1% | 51,600 |
| 2017/12/15 | 3,170 | 3,235 | 3,150 | 3,160 | -80 | -2.5% | 52,100 |
| 2017/12/14 | 3,230 | 3,315 | 3,215 | 3,240 | -10 | -0.3% | 37,400 |
| 2017/12/13 | 3,330 | 3,350 | 3,235 | 3,250 | -100 | -3% | 49,800 |
| 2017/12/12 | 3,435 | 3,475 | 3,330 | 3,350 | -55 | -1.6% | 52,700 |
| 2017/12/11 | 3,375 | 3,425 | 3,305 | 3,405 | +50 | +1.5% | 36,700 |
| 2017/12/08 | 3,425 | 3,460 | 3,295 | 3,355 | -40 | -1.2% | 44,800 |
| 2017/12/07 | 3,350 | 3,425 | 3,320 | 3,395 | +115 | +3.5% | 40,500 |
| 2017/12/06 | 3,300 | 3,460 | 3,230 | 3,280 | -65 | -1.9% | 67,400 |
| 2017/12/05 | 3,225 | 3,360 | 3,100 | 3,345 | +90 | +2.8% | 73,900 |
| 2017/12/04 | 3,425 | 3,445 | 3,250 | 3,255 | -170 | -5% | 72,500 |
| 2017/12/01 | 3,455 | 3,510 | 3,425 | 3,425 | -30 | -0.9% | 40,100 |
| 2017/11/30 | 3,560 | 3,560 | 3,395 | 3,455 | -75 | -2.1% | 74,500 |
| 2017/11/29 | 3,530 | 3,605 | 3,465 | 3,530 | +40 | +1.1% | 82,100 |
| 2017/11/28 | 3,615 | 3,655 | 3,425 | 3,490 | -90 | -2.5% | 122,300 |
| 2017/11/27 | 3,500 | 3,620 | 3,465 | 3,580 | +80 | +2.3% | 159,400 |
| 2017/11/24 | 3,400 | 3,500 | 3,375 | 3,500 | +90 | +2.6% | 72,000 |
| 2017/11/22 | 3,495 | 3,500 | 3,385 | 3,410 | -30 | -0.9% | 93,900 |
| 2017/11/21 | 3,345 | 3,450 | 3,265 | 3,440 | +200 | +6.2% | 120,200 |
| 2017/11/20 | 3,225 | 3,320 | 3,200 | 3,240 | +50 | +1.6% | 68,600 |
| 2017/11/17 | 3,230 | 3,245 | 3,130 | 3,190 | ±0 | ±0% | 50,700 |
| 2017/11/16 | 3,015 | 3,190 | 3,015 | 3,190 | +135 | +4.4% | 64,300 |
| 2017/11/15 | 3,110 | 3,130 | 2,955 | 3,055 | -95 | -3% | 112,700 |
1851～
1900
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
