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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,000 | 1,046 | 1,000 | 1,036 | +36 | +3.6% | 4,400 |
| 2024/08/05 | 1,072 | 1,072 | 1,000 | 1,000 | -102 | -9.3% | 11,100 |
| 2024/08/02 | 1,120 | 1,123 | 1,101 | 1,102 | -31 | -2.7% | 4,400 |
| 2024/08/01 | 1,146 | 1,146 | 1,133 | 1,133 | -7 | -0.6% | 3,100 |
| 2024/07/31 | 1,144 | 1,144 | 1,137 | 1,140 | +5 | +0.4% | 600 |
| 2024/07/30 | 1,147 | 1,147 | 1,135 | 1,135 | -10 | -0.9% | 700 |
| 2024/07/29 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 1,800 |
| 2024/07/26 | 1,127 | 1,147 | 1,110 | 1,130 | -9 | -0.8% | 5,000 |
| 2024/07/25 | 1,136 | 1,139 | 1,125 | 1,139 | +3 | +0.3% | 2,400 |
| 2024/07/24 | 1,142 | 1,148 | 1,130 | 1,136 | -3 | -0.3% | 2,000 |
| 2024/07/23 | 1,142 | 1,142 | 1,139 | 1,139 | ±0 | ±0% | 500 |
| 2024/07/22 | 1,148 | 1,148 | 1,136 | 1,139 | +1 | +0.1% | 1,900 |
| 2024/07/19 | 1,146 | 1,146 | 1,132 | 1,138 | ±0 | ±0% | 1,000 |
| 2024/07/18 | 1,126 | 1,153 | 1,120 | 1,138 | +8 | +0.7% | 2,700 |
| 2024/07/17 | 1,116 | 1,135 | 1,110 | 1,130 | +14 | +1.3% | 2,700 |
| 2024/07/16 | 1,120 | 1,124 | 1,116 | 1,116 | -4 | -0.4% | 2,300 |
| 2024/07/12 | 1,109 | 1,120 | 1,109 | 1,120 | +9 | +0.8% | 1,300 |
| 2024/07/11 | 1,117 | 1,118 | 1,110 | 1,111 | ±0 | ±0% | 1,500 |
| 2024/07/10 | 1,114 | 1,118 | 1,111 | 1,111 | -4 | -0.4% | 1,200 |
| 2024/07/09 | 1,132 | 1,132 | 1,115 | 1,115 | -20 | -1.8% | 4,200 |
| 2024/07/08 | 1,132 | 1,138 | 1,132 | 1,135 | +3 | +0.3% | 1,400 |
| 2024/07/05 | 1,144 | 1,144 | 1,130 | 1,132 | -5 | -0.4% | 1,700 |
| 2024/07/04 | 1,148 | 1,151 | 1,134 | 1,137 | -1 | -0.1% | 8,100 |
| 2024/07/03 | 1,132 | 1,138 | 1,127 | 1,138 | +8 | +0.7% | 5,000 |
| 2024/07/02 | 1,134 | 1,137 | 1,128 | 1,130 | -4 | -0.4% | 2,000 |
| 2024/07/01 | 1,126 | 1,135 | 1,122 | 1,134 | +21 | +1.9% | 2,800 |
| 2024/06/28 | 1,100 | 1,119 | 1,100 | 1,113 | +2 | +0.2% | 1,900 |
| 2024/06/27 | 1,116 | 1,116 | 1,111 | 1,111 | -5 | -0.4% | 900 |
| 2024/06/26 | 1,119 | 1,119 | 1,116 | 1,116 | -3 | -0.3% | 1,100 |
| 2024/06/25 | 1,119 | 1,119 | 1,108 | 1,119 | +1 | +0.1% | 2,100 |
| 2024/06/24 | 1,117 | 1,121 | 1,117 | 1,118 | +4 | +0.4% | 2,200 |
| 2024/06/21 | 1,115 | 1,115 | 1,105 | 1,114 | +7 | +0.6% | 1,000 |
| 2024/06/20 | 1,109 | 1,109 | 1,107 | 1,107 | -2 | -0.2% | 600 |
| 2024/06/19 | 1,110 | 1,115 | 1,108 | 1,109 | -1 | -0.1% | 1,600 |
| 2024/06/18 | 1,100 | 1,110 | 1,097 | 1,110 | +13 | +1.2% | 2,100 |
| 2024/06/17 | 1,090 | 1,097 | 1,090 | 1,097 | +7 | +0.6% | 2,000 |
| 2024/06/14 | 1,093 | 1,094 | 1,090 | 1,090 | -4 | -0.4% | 1,300 |
| 2024/06/13 | 1,095 | 1,097 | 1,094 | 1,094 | -1 | -0.1% | 500 |
| 2024/06/12 | 1,090 | 1,095 | 1,089 | 1,095 | +5 | +0.5% | 800 |
| 2024/06/11 | 1,092 | 1,092 | 1,088 | 1,090 | -6 | -0.5% | 1,400 |
| 2024/06/10 | 1,099 | 1,100 | 1,096 | 1,096 | -2 | -0.2% | 1,800 |
| 2024/06/07 | 1,103 | 1,103 | 1,098 | 1,098 | -5 | -0.5% | 1,900 |
| 2024/06/06 | 1,110 | 1,110 | 1,103 | 1,103 | -2 | -0.2% | 1,000 |
| 2024/06/05 | 1,115 | 1,120 | 1,105 | 1,105 | ±0 | ±0% | 2,100 |
| 2024/06/04 | 1,098 | 1,115 | 1,098 | 1,105 | +14 | +1.3% | 5,400 |
| 2024/06/03 | 1,091 | 1,091 | 1,086 | 1,091 | +6 | +0.6% | 1,200 |
| 2024/05/31 | 1,081 | 1,090 | 1,081 | 1,085 | +5 | +0.5% | 1,600 |
| 2024/05/30 | 1,084 | 1,088 | 1,080 | 1,080 | -3 | -0.3% | 1,100 |
| 2024/05/29 | 1,077 | 1,088 | 1,071 | 1,083 | +6 | +0.6% | 1,500 |
| 2024/05/28 | 1,076 | 1,080 | 1,075 | 1,077 | ±0 | ±0% | 1,100 |
251～
300
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
