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 |
---|---|---|---|---|---|---|---|
2024/02/05 | 2,056 | 2,060 | 2,041 | 2,060 | +4 | +0.2% | 12,100 |
2024/02/02 | 2,036 | 2,068 | 2,026 | 2,056 | +25 | +1.2% | 12,100 |
2024/02/01 | 2,039 | 2,051 | 2,024 | 2,031 | -22 | -1.1% | 8,800 |
2024/01/31 | 2,065 | 2,065 | 2,050 | 2,053 | -3 | -0.1% | 3,900 |
2024/01/30 | 2,099 | 2,100 | 2,051 | 2,056 | -14 | -0.7% | 8,600 |
2024/01/29 | 2,045 | 2,070 | 2,030 | 2,070 | +26 | +1.3% | 14,200 |
2024/01/26 | 2,061 | 2,079 | 2,040 | 2,044 | -21 | -1% | 10,900 |
2024/01/25 | 2,100 | 2,100 | 2,051 | 2,065 | -38 | -1.8% | 16,300 |
2024/01/24 | 2,035 | 2,105 | 2,030 | 2,103 | +71 | +3.5% | 31,100 |
2024/01/23 | 2,037 | 2,050 | 2,020 | 2,032 | -7 | -0.3% | 12,800 |
2024/01/22 | 2,017 | 2,052 | 2,010 | 2,039 | +22 | +1.1% | 19,600 |
2024/01/19 | 2,012 | 2,022 | 1,986 | 2,017 | +11 | +0.5% | 23,000 |
2024/01/18 | 2,017 | 2,026 | 2,006 | 2,006 | -16 | -0.8% | 7,300 |
2024/01/17 | 2,035 | 2,065 | 2,000 | 2,022 | -20 | -1% | 26,100 |
2024/01/16 | 2,047 | 2,050 | 2,025 | 2,042 | ±0 | ±0% | 9,200 |
2024/01/15 | 2,028 | 2,062 | 2,028 | 2,042 | +7 | +0.3% | 6,500 |
2024/01/12 | 2,040 | 2,061 | 2,011 | 2,035 | +7 | +0.3% | 14,600 |
2024/01/11 | 2,076 | 2,076 | 2,021 | 2,028 | -36 | -1.7% | 18,600 |
2024/01/10 | 2,051 | 2,072 | 2,042 | 2,064 | +16 | +0.8% | 18,700 |
2024/01/09 | 2,064 | 2,088 | 2,030 | 2,048 | +49 | +2.5% | 19,700 |
2024/01/05 | 2,012 | 2,022 | 1,992 | 1,999 | -27 | -1.3% | 18,100 |
2024/01/04 | 2,001 | 2,038 | 1,982 | 2,026 | +8 | +0.4% | 12,700 |
2023/12/29 | 2,041 | 2,041 | 1,998 | 2,018 | -3 | -0.1% | 26,600 |
2023/12/28 | 1,995 | 2,062 | 1,981 | 2,021 | ±0 | ±0% | 21,500 |
2023/12/27 | 2,006 | 2,049 | 2,006 | 2,021 | +26 | +1.3% | 20,400 |
2023/12/26 | 2,031 | 2,031 | 1,990 | 1,995 | -25 | -1.2% | 21,800 |
2023/12/25 | 2,054 | 2,073 | 2,017 | 2,020 | -24 | -1.2% | 22,100 |
2023/12/22 | 1,985 | 2,065 | 1,985 | 2,044 | +113 | +5.9% | 50,200 |
2023/12/21 | 1,932 | 1,956 | 1,930 | 1,931 | -26 | -1.3% | 4,500 |
2023/12/20 | 1,933 | 1,977 | 1,933 | 1,957 | +29 | +1.5% | 11,200 |
2023/12/19 | 1,904 | 1,928 | 1,901 | 1,928 | +15 | +0.8% | 11,100 |
2023/12/18 | 1,943 | 1,943 | 1,902 | 1,913 | -26 | -1.3% | 10,700 |
2023/12/15 | 1,890 | 1,947 | 1,890 | 1,939 | +49 | +2.6% | 15,200 |
2023/12/14 | 1,945 | 1,946 | 1,884 | 1,890 | -53 | -2.7% | 22,900 |
2023/12/13 | 1,898 | 1,957 | 1,895 | 1,943 | +54 | +2.9% | 21,100 |
2023/12/12 | 1,972 | 1,972 | 1,883 | 1,889 | -52 | -2.7% | 41,600 |
2023/12/11 | 1,956 | 1,973 | 1,932 | 1,941 | -11 | -0.6% | 14,600 |
2023/12/08 | 2,001 | 2,007 | 1,940 | 1,952 | -60 | -3% | 29,600 |
2023/12/07 | 2,035 | 2,055 | 2,010 | 2,012 | -41 | -2% | 10,700 |
2023/12/06 | 2,016 | 2,066 | 2,016 | 2,053 | +43 | +2.1% | 13,000 |
2023/12/05 | 2,042 | 2,045 | 2,005 | 2,010 | -26 | -1.3% | 18,100 |
2023/12/04 | 2,000 | 2,064 | 1,973 | 2,036 | +57 | +2.9% | 27,000 |
2023/12/01 | 1,986 | 2,000 | 1,970 | 1,979 | -7 | -0.4% | 14,500 |
2023/11/30 | 1,991 | 2,012 | 1,970 | 1,986 | -3 | -0.2% | 21,000 |
2023/11/29 | 2,028 | 2,028 | 1,989 | 1,989 | -13 | -0.6% | 22,500 |
2023/11/28 | 2,020 | 2,027 | 1,993 | 2,002 | -28 | -1.4% | 27,300 |
2023/11/27 | 2,047 | 2,070 | 2,008 | 2,030 | -17 | -0.8% | 23,700 |
2023/11/24 | 2,031 | 2,077 | 2,022 | 2,047 | +29 | +1.4% | 37,300 |
2023/11/22 | 2,017 | 2,071 | 1,997 | 2,018 | -5 | -0.2% | 38,500 |
2023/11/21 | 2,063 | 2,075 | 2,016 | 2,023 | -45 | -2.2% | 28,600 |
351~
400
件表示中 / 3739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 | 192,500円 | +32.8% | +88.6% | 3.64% | 6.48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 |
大同工 | 113,500円 | - | - | - | - | 0.37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 |
油研工 | 273,200円 | -3.9% | -9.0% | 5.49% | 9.79倍 | 0.43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 |
タクミナ | 159,000円 | +2.5% | +2.1% | 3.14% | 8.94倍 | 1.06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 |
豊和工 | 97,400円 | +0.3% | +0.5% | 2.05% | 12.63倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム