小田原機器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,220 | 1,228 | 1,213 | 1,228 | +8 | +0.7% | 6,100 |
| 2025/08/14 | 1,205 | 1,220 | 1,205 | 1,220 | +17 | +1.4% | 7,200 |
| 2025/08/13 | 1,201 | 1,210 | 1,201 | 1,203 | +3 | +0.3% | 3,000 |
| 2025/08/12 | 1,217 | 1,218 | 1,200 | 1,200 | -9 | -0.7% | 12,800 |
| 2025/08/08 | 1,118 | 1,223 | 1,110 | 1,209 | +90 | +8% | 22,300 |
| 2025/08/07 | 1,121 | 1,127 | 1,119 | 1,119 | -2 | -0.2% | 2,100 |
| 2025/08/06 | 1,129 | 1,129 | 1,121 | 1,121 | -14 | -1.2% | 3,200 |
| 2025/08/05 | 1,131 | 1,137 | 1,131 | 1,135 | +5 | +0.4% | 1,600 |
| 2025/08/04 | 1,134 | 1,134 | 1,124 | 1,130 | -5 | -0.4% | 1,800 |
| 2025/08/01 | 1,110 | 1,135 | 1,110 | 1,135 | +28 | +2.5% | 3,900 |
| 2025/07/31 | 1,103 | 1,118 | 1,103 | 1,107 | +4 | +0.4% | 2,200 |
| 2025/07/30 | 1,090 | 1,107 | 1,090 | 1,103 | +14 | +1.3% | 3,300 |
| 2025/07/29 | 1,086 | 1,089 | 1,081 | 1,089 | +8 | +0.7% | 2,700 |
| 2025/07/28 | 1,080 | 1,084 | 1,080 | 1,081 | +1 | +0.1% | 2,600 |
| 2025/07/25 | 1,073 | 1,080 | 1,073 | 1,080 | +9 | +0.8% | 1,300 |
| 2025/07/24 | 1,085 | 1,085 | 1,062 | 1,071 | -9 | -0.8% | 2,000 |
| 2025/07/23 | 1,083 | 1,084 | 1,080 | 1,080 | +1 | +0.1% | 1,700 |
| 2025/07/22 | 1,070 | 1,079 | 1,070 | 1,079 | +13 | +1.2% | 2,000 |
| 2025/07/18 | 1,074 | 1,078 | 1,066 | 1,066 | -8 | -0.7% | 1,400 |
| 2025/07/17 | 1,077 | 1,080 | 1,074 | 1,074 | -1 | -0.1% | 2,100 |
| 2025/07/16 | 1,072 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 2,000 |
| 2025/07/15 | 1,079 | 1,079 | 1,052 | 1,072 | -7 | -0.6% | 3,800 |
| 2025/07/14 | 1,067 | 1,079 | 1,065 | 1,079 | +14 | +1.3% | 6,100 |
| 2025/07/11 | 1,067 | 1,067 | 1,057 | 1,065 | +2 | +0.2% | 3,300 |
| 2025/07/10 | 1,061 | 1,065 | 1,057 | 1,063 | +10 | +0.9% | 2,300 |
| 2025/07/09 | 1,040 | 1,084 | 1,035 | 1,053 | +22 | +2.1% | 4,700 |
| 2025/07/08 | 1,024 | 1,031 | 1,018 | 1,031 | +11 | +1.1% | 2,100 |
| 2025/07/07 | 1,016 | 1,022 | 1,016 | 1,020 | -5 | -0.5% | 1,600 |
| 2025/07/04 | 1,027 | 1,027 | 1,023 | 1,025 | +2 | +0.2% | 1,300 |
| 2025/07/03 | 1,027 | 1,027 | 1,013 | 1,023 | -2 | -0.2% | 1,500 |
| 2025/07/02 | 1,020 | 1,030 | 1,012 | 1,025 | +11 | +1.1% | 1,400 |
| 2025/07/01 | 1,011 | 1,015 | 1,011 | 1,014 | ±0 | ±0% | 800 |
| 2025/06/30 | 1,012 | 1,014 | 1,009 | 1,014 | +2 | +0.2% | 1,900 |
| 2025/06/27 | 1,008 | 1,012 | 1,004 | 1,012 | -2 | -0.2% | 1,100 |
| 2025/06/26 | 1,008 | 1,014 | 1,008 | 1,014 | +6 | +0.6% | 800 |
| 2025/06/25 | 1,010 | 1,014 | 1,008 | 1,008 | -2 | -0.2% | 1,300 |
| 2025/06/24 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 1,000 |
| 2025/06/23 | 1,013 | 1,013 | 1,011 | 1,013 | ±0 | ±0% | 900 |
| 2025/06/20 | 1,026 | 1,026 | 1,010 | 1,013 | -6 | -0.6% | 1,300 |
| 2025/06/19 | 1,012 | 1,019 | 1,000 | 1,019 | +9 | +0.9% | 4,900 |
| 2025/06/18 | 1,012 | 1,013 | 1,010 | 1,010 | +1 | +0.1% | 500 |
| 2025/06/17 | 1,010 | 1,015 | 1,009 | 1,009 | -1 | -0.1% | 1,600 |
| 2025/06/16 | 1,015 | 1,019 | 1,010 | 1,010 | -5 | -0.5% | 2,200 |
| 2025/06/13 | 1,013 | 1,020 | 1,013 | 1,015 | +2 | +0.2% | 1,600 |
| 2025/06/12 | 1,010 | 1,024 | 1,006 | 1,013 | +4 | +0.4% | 3,600 |
| 2025/06/11 | 1,020 | 1,020 | 1,009 | 1,009 | -9 | -0.9% | 3,000 |
| 2025/06/10 | 1,019 | 1,019 | 1,015 | 1,018 | -1 | -0.1% | 1,100 |
| 2025/06/09 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 1,800 |
| 2025/06/06 | 1,013 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 1,000 |
| 2025/06/05 | 1,025 | 1,025 | 1,014 | 1,014 | ±0 | ±0% | 1,400 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「小田原機」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 |
|---|---|---|---|---|---|---|---|---|
| 小田原機 | 122,800円 | +24.5% | -48.2% | 3.26% | 30.46倍 | 1.01倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| 盟和産 | 120,300円 | +1.1% | -37.9% | 4.16% | 23.39倍 | 0.35倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| 河西工 | 10,600円 | -2.0% | - | 0.00% | - | 0.24倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| テイン | 77,000円 | +10.5% | +3.6% | 4.16% | 12.06倍 | 0.62倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| ファルテック | 38,800円 | -9.0% | -72.0% | 0.00% | 18.19倍 | 0.19倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
市場注目の銘柄
チャート関連のコラム
