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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,517 | 1,520 | 1,502 | 1,520 | +3 | +0.2% | 4,100 |
| 2024/10/04 | 1,517 | 1,517 | 1,507 | 1,517 | ±0 | ±0% | 2,200 |
| 2024/10/03 | 1,515 | 1,520 | 1,493 | 1,517 | +7 | +0.5% | 2,700 |
| 2024/10/02 | 1,500 | 1,510 | 1,492 | 1,510 | +3 | +0.2% | 5,700 |
| 2024/10/01 | 1,511 | 1,521 | 1,505 | 1,507 | -3 | -0.2% | 4,200 |
| 2024/09/30 | 1,520 | 1,520 | 1,500 | 1,510 | -16 | -1% | 5,000 |
| 2024/09/27 | 1,507 | 1,527 | 1,507 | 1,526 | +7 | +0.5% | 9,300 |
| 2024/09/26 | 1,508 | 1,520 | 1,508 | 1,519 | +15 | +1% | 6,800 |
| 2024/09/25 | 1,507 | 1,513 | 1,504 | 1,504 | -3 | -0.2% | 5,500 |
| 2024/09/24 | 1,497 | 1,511 | 1,497 | 1,507 | +10 | +0.7% | 6,400 |
| 2024/09/20 | 1,501 | 1,505 | 1,476 | 1,497 | +9 | +0.6% | 1,000 |
| 2024/09/19 | 1,488 | 1,493 | 1,487 | 1,488 | +6 | +0.4% | 2,600 |
| 2024/09/18 | 1,463 | 1,482 | 1,463 | 1,482 | +19 | +1.3% | 2,000 |
| 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 |
201～
250
件表示中 / 3754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 | 199,300円 | +32.8% | +88.6% | 3.51% | 6.71倍 | 0.69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 |
| 油研工 | 292,700円 | -3.9% | -9.0% | 5.12% | 10.48倍 | 0.46倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 豊和工 | 104,600円 | +0.3% | +0.5% | 1.91% | 13.58倍 | 0.67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 |
| タクミナ | 161,600円 | +2.5% | +2.1% | 3.09% | 9.09倍 | 1.08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 |
| ＪＵＫＩ | 41,100円 | +10.3% | - | 2.43% | 12.26倍 | 0.39倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
