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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 1,772 | 1,784 | 1,761 | 1,762 | -22 | -1.2% | 5,200 |
| 2024/06/03 | 1,760 | 1,784 | 1,760 | 1,784 | +29 | +1.7% | 2,600 |
| 2024/05/31 | 1,717 | 1,767 | 1,717 | 1,755 | +32 | +1.9% | 10,100 |
| 2024/05/30 | 1,740 | 1,740 | 1,700 | 1,723 | -2 | -0.1% | 10,200 |
| 2024/05/29 | 1,750 | 1,759 | 1,724 | 1,725 | -34 | -1.9% | 11,900 |
| 2024/05/28 | 1,780 | 1,780 | 1,748 | 1,759 | +7 | +0.4% | 1,600 |
| 2024/05/27 | 1,776 | 1,780 | 1,750 | 1,752 | +2 | +0.1% | 8,900 |
| 2024/05/24 | 1,750 | 1,754 | 1,734 | 1,750 | -4 | -0.2% | 8,400 |
| 2024/05/23 | 1,763 | 1,778 | 1,754 | 1,754 | -7 | -0.4% | 7,400 |
| 2024/05/22 | 1,784 | 1,798 | 1,760 | 1,761 | -23 | -1.3% | 5,600 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,784 | ±0 | ±0% | 3,200 |
| 2024/05/20 | 1,778 | 1,820 | 1,775 | 1,784 | +6 | +0.3% | 9,600 |
| 2024/05/17 | 1,725 | 1,779 | 1,725 | 1,778 | +48 | +2.8% | 9,700 |
| 2024/05/16 | 1,742 | 1,753 | 1,721 | 1,730 | -10 | -0.6% | 21,500 |
| 2024/05/15 | 1,742 | 1,809 | 1,733 | 1,740 | -122 | -6.6% | 104,900 |
| 2024/05/14 | 1,875 | 1,875 | 1,834 | 1,862 | -14 | -0.7% | 25,100 |
| 2024/05/13 | 1,858 | 1,877 | 1,844 | 1,876 | +30 | +1.6% | 24,300 |
| 2024/05/10 | 1,865 | 1,865 | 1,826 | 1,846 | -10 | -0.5% | 13,300 |
| 2024/05/09 | 1,854 | 1,856 | 1,831 | 1,856 | -2 | -0.1% | 5,300 |
| 2024/05/08 | 1,856 | 1,871 | 1,836 | 1,858 | +8 | +0.4% | 14,900 |
| 2024/05/07 | 1,849 | 1,850 | 1,828 | 1,850 | +25 | +1.4% | 6,900 |
| 2024/05/02 | 1,822 | 1,834 | 1,822 | 1,825 | +3 | +0.2% | 1,700 |
| 2024/05/01 | 1,834 | 1,866 | 1,822 | 1,822 | -34 | -1.8% | 27,900 |
| 2024/04/30 | 1,840 | 1,856 | 1,829 | 1,856 | +24 | +1.3% | 14,000 |
| 2024/04/26 | 1,801 | 1,838 | 1,795 | 1,832 | +22 | +1.2% | 13,500 |
| 2024/04/25 | 1,808 | 1,837 | 1,800 | 1,810 | +3 | +0.2% | 15,700 |
| 2024/04/24 | 1,778 | 1,811 | 1,768 | 1,807 | +31 | +1.7% | 13,600 |
| 2024/04/23 | 1,797 | 1,800 | 1,747 | 1,776 | -9 | -0.5% | 29,600 |
| 2024/04/22 | 1,794 | 1,794 | 1,770 | 1,785 | +31 | +1.8% | 5,600 |
| 2024/04/19 | 1,801 | 1,801 | 1,750 | 1,754 | -59 | -3.3% | 28,500 |
| 2024/04/18 | 1,794 | 1,834 | 1,785 | 1,813 | +19 | +1.1% | 9,400 |
| 2024/04/17 | 1,790 | 1,805 | 1,763 | 1,794 | +3 | +0.2% | 16,500 |
| 2024/04/16 | 1,830 | 1,851 | 1,788 | 1,791 | -54 | -2.9% | 25,800 |
| 2024/04/15 | 1,849 | 1,849 | 1,828 | 1,845 | -11 | -0.6% | 6,000 |
| 2024/04/12 | 1,859 | 1,865 | 1,824 | 1,856 | -3 | -0.2% | 10,600 |
| 2024/04/11 | 1,853 | 1,868 | 1,826 | 1,859 | +6 | +0.3% | 17,300 |
| 2024/04/10 | 1,858 | 1,886 | 1,853 | 1,853 | -14 | -0.7% | 9,900 |
| 2024/04/09 | 1,848 | 1,870 | 1,840 | 1,867 | +17 | +0.9% | 18,600 |
| 2024/04/08 | 1,839 | 1,851 | 1,815 | 1,850 | +33 | +1.8% | 10,400 |
| 2024/04/05 | 1,843 | 1,845 | 1,812 | 1,817 | -22 | -1.2% | 11,800 |
| 2024/04/04 | 1,851 | 1,865 | 1,828 | 1,839 | +7 | +0.4% | 13,500 |
| 2024/04/03 | 1,821 | 1,857 | 1,821 | 1,832 | -8 | -0.4% | 6,500 |
| 2024/04/02 | 1,864 | 1,864 | 1,829 | 1,840 | -19 | -1% | 11,200 |
| 2024/04/01 | 1,887 | 1,906 | 1,855 | 1,859 | -21 | -1.1% | 19,500 |
| 2024/03/29 | 1,867 | 1,899 | 1,867 | 1,880 | +45 | +2.5% | 28,100 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,835 | +4 | +0.2% | 13,500 |
| 2024/03/27 | 1,826 | 1,850 | 1,812 | 1,831 | -3 | -0.2% | 14,200 |
| 2024/03/26 | 1,851 | 1,851 | 1,831 | 1,834 | -17 | -0.9% | 12,000 |
| 2024/03/25 | 1,851 | 1,880 | 1,845 | 1,851 | -5 | -0.3% | 30,400 |
| 2024/03/22 | 1,877 | 1,888 | 1,853 | 1,856 | +2 | +0.1% | 23,600 |
301～
350
件表示中 / 3769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 |
| エヌピーシー | 71,100円 | -13.9% | -21.8% | 1.41% | 12.87倍 | 1.54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 | 157,400円 | +1.8% | -22.2% | 4.96% | 6.07倍 | 0.35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 |
| ツバキナカシマ | 35,700円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 大同工 | 132,600円 | - | - | - | - | 0.44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
