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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,220 | 1,220 | 1,189 | 1,195 | -43 | -3.5% | 12,800 |
| 2024/12/30 | 1,273 | 1,273 | 1,225 | 1,238 | -35 | -2.7% | 12,000 |
| 2024/12/27 | 1,239 | 1,284 | 1,237 | 1,273 | -112 | -8.1% | 37,200 |
| 2024/12/26 | 1,372 | 1,392 | 1,366 | 1,385 | -3 | -0.2% | 18,500 |
| 2024/12/25 | 1,367 | 1,388 | 1,367 | 1,388 | +13 | +0.9% | 8,100 |
| 2024/12/24 | 1,365 | 1,375 | 1,360 | 1,375 | +8 | +0.6% | 7,500 |
| 2024/12/23 | 1,353 | 1,368 | 1,353 | 1,367 | +11 | +0.8% | 7,700 |
| 2024/12/20 | 1,348 | 1,356 | 1,345 | 1,356 | +11 | +0.8% | 4,400 |
| 2024/12/19 | 1,343 | 1,348 | 1,337 | 1,345 | -2 | -0.1% | 4,000 |
| 2024/12/18 | 1,340 | 1,348 | 1,340 | 1,347 | +10 | +0.7% | 3,600 |
| 2024/12/17 | 1,341 | 1,343 | 1,337 | 1,337 | -2 | -0.1% | 2,700 |
| 2024/12/16 | 1,340 | 1,345 | 1,335 | 1,339 | +1 | +0.1% | 3,100 |
| 2024/12/13 | 1,336 | 1,338 | 1,332 | 1,338 | +4 | +0.3% | 2,600 |
| 2024/12/12 | 1,315 | 1,334 | 1,315 | 1,334 | +19 | +1.4% | 4,400 |
| 2024/12/11 | 1,344 | 1,344 | 1,300 | 1,315 | -29 | -2.2% | 11,600 |
| 2024/12/10 | 1,379 | 1,379 | 1,337 | 1,344 | -35 | -2.5% | 10,000 |
| 2024/12/09 | 1,370 | 1,385 | 1,370 | 1,379 | +13 | +1% | 5,800 |
| 2024/12/06 | 1,345 | 1,374 | 1,344 | 1,366 | +36 | +2.7% | 5,400 |
| 2024/12/05 | 1,319 | 1,342 | 1,319 | 1,330 | +11 | +0.8% | 6,100 |
| 2024/12/04 | 1,389 | 1,394 | 1,301 | 1,319 | -67 | -4.8% | 22,200 |
| 2024/12/03 | 1,458 | 1,458 | 1,380 | 1,386 | -84 | -5.7% | 21,600 |
| 2024/12/02 | 1,400 | 1,495 | 1,400 | 1,470 | +74 | +5.3% | 22,500 |
| 2024/11/29 | 1,387 | 1,396 | 1,380 | 1,396 | +18 | +1.3% | 8,600 |
| 2024/11/28 | 1,353 | 1,384 | 1,353 | 1,378 | +28 | +2.1% | 8,300 |
| 2024/11/27 | 1,350 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 4,700 |
| 2024/11/26 | 1,317 | 1,330 | 1,315 | 1,330 | +14 | +1.1% | 3,800 |
| 2024/11/25 | 1,299 | 1,318 | 1,299 | 1,316 | +23 | +1.8% | 4,900 |
| 2024/11/22 | 1,283 | 1,293 | 1,283 | 1,293 | +10 | +0.8% | 2,300 |
| 2024/11/21 | 1,284 | 1,284 | 1,278 | 1,283 | +3 | +0.2% | 2,700 |
| 2024/11/20 | 1,277 | 1,280 | 1,271 | 1,280 | +4 | +0.3% | 1,800 |
| 2024/11/19 | 1,283 | 1,283 | 1,268 | 1,276 | -7 | -0.5% | 3,700 |
| 2024/11/18 | 1,250 | 1,283 | 1,250 | 1,283 | +38 | +3.1% | 5,100 |
| 2024/11/15 | 1,233 | 1,245 | 1,230 | 1,245 | +20 | +1.6% | 6,300 |
| 2024/11/14 | 1,220 | 1,241 | 1,220 | 1,225 | +5 | +0.4% | 3,000 |
| 2024/11/13 | 1,240 | 1,250 | 1,206 | 1,220 | -19 | -1.5% | 9,500 |
| 2024/11/12 | 1,217 | 1,239 | 1,217 | 1,239 | +22 | +1.8% | 3,500 |
| 2024/11/11 | 1,222 | 1,224 | 1,217 | 1,217 | -5 | -0.4% | 3,200 |
| 2024/11/08 | 1,226 | 1,226 | 1,222 | 1,222 | -2 | -0.2% | 2,500 |
| 2024/11/07 | 1,220 | 1,224 | 1,215 | 1,224 | +8 | +0.7% | 2,000 |
| 2024/11/06 | 1,225 | 1,225 | 1,215 | 1,216 | -6 | -0.5% | 2,400 |
| 2024/11/05 | 1,228 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 2,500 |
| 2024/11/01 | 1,220 | 1,226 | 1,217 | 1,226 | +6 | +0.5% | 1,500 |
| 2024/10/31 | 1,214 | 1,220 | 1,214 | 1,220 | +6 | +0.5% | 600 |
| 2024/10/30 | 1,214 | 1,222 | 1,214 | 1,214 | -4 | -0.3% | 1,800 |
| 2024/10/29 | 1,217 | 1,218 | 1,217 | 1,218 | +1 | +0.1% | 800 |
| 2024/10/28 | 1,212 | 1,217 | 1,210 | 1,217 | +10 | +0.8% | 1,000 |
| 2024/10/25 | 1,220 | 1,223 | 1,204 | 1,207 | -8 | -0.7% | 2,500 |
| 2024/10/24 | 1,220 | 1,220 | 1,215 | 1,215 | -6 | -0.5% | 1,100 |
| 2024/10/23 | 1,221 | 1,225 | 1,221 | 1,221 | -3 | -0.2% | 1,500 |
| 2024/10/22 | 1,223 | 1,229 | 1,222 | 1,224 | +2 | +0.2% | 1,600 |
151～
200
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
