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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/04 | 1,793 | 1,793 | 1,765 | 1,787 | +9 | +0.5% | 3,000 |
| 2024/07/03 | 1,769 | 1,790 | 1,765 | 1,778 | +15 | +0.9% | 16,300 |
| 2024/07/02 | 1,750 | 1,763 | 1,739 | 1,763 | +13 | +0.7% | 8,100 |
| 2024/07/01 | 1,760 | 1,778 | 1,747 | 1,750 | +2 | +0.1% | 2,800 |
| 2024/06/28 | 1,744 | 1,750 | 1,730 | 1,748 | +4 | +0.2% | 7,000 |
| 2024/06/27 | 1,749 | 1,760 | 1,744 | 1,744 | -2 | -0.1% | 8,800 |
| 2024/06/26 | 1,760 | 1,763 | 1,744 | 1,746 | -5 | -0.3% | 3,900 |
| 2024/06/25 | 1,755 | 1,768 | 1,751 | 1,751 | -3 | -0.2% | 4,200 |
| 2024/06/24 | 1,784 | 1,784 | 1,749 | 1,754 | +1 | +0.1% | 18,800 |
| 2024/06/21 | 1,740 | 1,753 | 1,740 | 1,753 | +7 | +0.4% | 1,100 |
| 2024/06/20 | 1,726 | 1,755 | 1,726 | 1,746 | +14 | +0.8% | 2,500 |
| 2024/06/19 | 1,739 | 1,749 | 1,722 | 1,732 | +10 | +0.6% | 13,000 |
| 2024/06/18 | 1,730 | 1,735 | 1,722 | 1,722 | +15 | +0.9% | 12,000 |
| 2024/06/17 | 1,731 | 1,731 | 1,707 | 1,707 | -32 | -1.8% | 20,500 |
| 2024/06/14 | 1,727 | 1,745 | 1,726 | 1,739 | +11 | +0.6% | 7,100 |
| 2024/06/13 | 1,731 | 1,732 | 1,728 | 1,728 | -4 | -0.2% | 1,400 |
| 2024/06/12 | 1,755 | 1,755 | 1,732 | 1,732 | -3 | -0.2% | 2,000 |
| 2024/06/11 | 1,736 | 1,766 | 1,730 | 1,735 | -9 | -0.5% | 6,900 |
| 2024/06/10 | 1,737 | 1,768 | 1,730 | 1,744 | +11 | +0.6% | 6,000 |
| 2024/06/07 | 1,736 | 1,746 | 1,726 | 1,733 | ±0 | ±0% | 7,000 |
| 2024/06/06 | 1,755 | 1,772 | 1,732 | 1,733 | -22 | -1.3% | 7,600 |
201～
250
件表示中 / 3720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 | 189,400円 | +32.8% | +88.6% | 3.70% | 6.37倍 | 0.66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 |
| ミクロン精密 | 160,000円 | +37.1% | +22.0% | 0.78% | 12.11倍 | 0.56倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| 大同工 | 111,500円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| タクミナ | 155,800円 | +2.5% | +2.1% | 3.21% | 8.76倍 | 1.04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 |
| ヤマダ | 501,000円 | +1.9% | -13.2% | - | - | - |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
