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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,468 | 1,470 | 1,458 | 1,463 | +2 | +0.1% | 21,800 |
| 2024/09/13 | 1,462 | 1,476 | 1,461 | 1,461 | -18 | -1.2% | 5,400 |
| 2024/09/12 | 1,472 | 1,492 | 1,461 | 1,479 | +27 | +1.9% | 4,400 |
| 2024/09/11 | 1,500 | 1,510 | 1,450 | 1,452 | -25 | -1.7% | 8,700 |
| 2024/09/10 | 1,491 | 1,495 | 1,465 | 1,477 | -21 | -1.4% | 2,600 |
| 2024/09/09 | 1,452 | 1,498 | 1,451 | 1,498 | +27 | +1.8% | 4,100 |
| 2024/09/06 | 1,495 | 1,508 | 1,465 | 1,471 | -24 | -1.6% | 9,000 |
| 2024/09/05 | 1,520 | 1,521 | 1,485 | 1,495 | -25 | -1.6% | 11,400 |
| 2024/09/04 | 1,537 | 1,537 | 1,507 | 1,520 | -27 | -1.7% | 13,500 |
| 2024/09/03 | 1,545 | 1,548 | 1,536 | 1,547 | +9 | +0.6% | 2,100 |
| 2024/09/02 | 1,529 | 1,548 | 1,529 | 1,538 | +18 | +1.2% | 3,400 |
| 2024/08/30 | 1,533 | 1,535 | 1,495 | 1,520 | -15 | -1% | 16,700 |
| 2024/08/29 | 1,550 | 1,559 | 1,533 | 1,535 | -13 | -0.8% | 3,000 |
| 2024/08/28 | 1,527 | 1,548 | 1,527 | 1,548 | +20 | +1.3% | 1,700 |
| 2024/08/27 | 1,520 | 1,532 | 1,500 | 1,528 | +23 | +1.5% | 15,600 |
| 2024/08/26 | 1,509 | 1,514 | 1,505 | 1,505 | +1 | +0.1% | 3,800 |
| 2024/08/23 | 1,504 | 1,508 | 1,502 | 1,504 | +2 | +0.1% | 5,500 |
| 2024/08/22 | 1,500 | 1,507 | 1,498 | 1,502 | +2 | +0.1% | 6,400 |
| 2024/08/21 | 1,503 | 1,507 | 1,496 | 1,500 | -6 | -0.4% | 2,700 |
| 2024/08/20 | 1,515 | 1,525 | 1,506 | 1,506 | +13 | +0.9% | 5,500 |
| 2024/08/19 | 1,490 | 1,498 | 1,483 | 1,493 | -6 | -0.4% | 9,200 |
| 2024/08/16 | 1,510 | 1,515 | 1,491 | 1,499 | +3 | +0.2% | 13,300 |
| 2024/08/15 | 1,496 | 1,505 | 1,470 | 1,496 | -2 | -0.1% | 23,400 |
| 2024/08/14 | 1,548 | 1,548 | 1,489 | 1,498 | -49 | -3.2% | 42,700 |
| 2024/08/13 | 1,489 | 1,548 | 1,489 | 1,547 | +72 | +4.9% | 11,700 |
| 2024/08/09 | 1,525 | 1,526 | 1,465 | 1,475 | -50 | -3.3% | 16,100 |
| 2024/08/08 | 1,489 | 1,569 | 1,453 | 1,525 | +36 | +2.4% | 5,000 |
| 2024/08/07 | 1,445 | 1,539 | 1,442 | 1,489 | +7 | +0.5% | 18,200 |
| 2024/08/06 | 1,497 | 1,553 | 1,482 | 1,482 | +64 | +4.5% | 30,900 |
| 2024/08/05 | 1,585 | 1,613 | 1,328 | 1,418 | -267 | -15.8% | 49,000 |
| 2024/08/02 | 1,710 | 1,710 | 1,685 | 1,685 | -33 | -1.9% | 37,500 |
| 2024/08/01 | 1,738 | 1,738 | 1,715 | 1,718 | -20 | -1.2% | 13,100 |
| 2024/07/31 | 1,725 | 1,752 | 1,725 | 1,738 | +13 | +0.8% | 6,100 |
| 2024/07/30 | 1,726 | 1,740 | 1,725 | 1,725 | ±0 | ±0% | 1,500 |
| 2024/07/29 | 1,739 | 1,739 | 1,714 | 1,725 | +14 | +0.8% | 1,600 |
| 2024/07/26 | 1,720 | 1,741 | 1,705 | 1,711 | -4 | -0.2% | 13,200 |
| 2024/07/25 | 1,731 | 1,731 | 1,715 | 1,715 | -16 | -0.9% | 15,300 |
| 2024/07/24 | 1,745 | 1,747 | 1,730 | 1,731 | -26 | -1.5% | 9,000 |
| 2024/07/23 | 1,738 | 1,768 | 1,738 | 1,757 | +22 | +1.3% | 2,900 |
| 2024/07/22 | 1,746 | 1,749 | 1,735 | 1,735 | -12 | -0.7% | 13,600 |
| 2024/07/19 | 1,765 | 1,765 | 1,745 | 1,747 | -18 | -1% | 14,800 |
| 2024/07/18 | 1,773 | 1,780 | 1,765 | 1,765 | -8 | -0.5% | 5,600 |
| 2024/07/17 | 1,760 | 1,774 | 1,757 | 1,773 | +13 | +0.7% | 3,800 |
| 2024/07/16 | 1,765 | 1,769 | 1,755 | 1,760 | -5 | -0.3% | 7,600 |
| 2024/07/12 | 1,750 | 1,768 | 1,750 | 1,765 | +11 | +0.6% | 4,400 |
| 2024/07/11 | 1,760 | 1,765 | 1,747 | 1,754 | -4 | -0.2% | 11,400 |
| 2024/07/10 | 1,774 | 1,774 | 1,755 | 1,758 | -13 | -0.7% | 7,300 |
| 2024/07/09 | 1,760 | 1,771 | 1,760 | 1,771 | +11 | +0.6% | 6,600 |
| 2024/07/08 | 1,768 | 1,769 | 1,760 | 1,760 | -16 | -0.9% | 2,600 |
| 2024/07/05 | 1,788 | 1,788 | 1,760 | 1,776 | -11 | -0.6% | 15,100 |
151～
200
件表示中 / 3691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 | 191,600円 | +32.8% | +88.6% | 3.65% | 6.43倍 | 0.67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 |
| 豊和工 | 108,700円 | +21.8% | +168.2% | 1.84% | 15.07倍 | 0.74倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 中北製 | 333,000円 | - | - | 3.00% | 6.53倍 | 0.47倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 95,200円 | +23.5% | +21.7% | 2.84% | 10.35倍 | 2.57倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 155,500円 | +4.4% | +0.2% | 3.22% | 8.93倍 | 1.03倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
