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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 999 | 1,000 | 995 | 999 | +1 | +0.1% | 6,300 |
| 2024/03/11 | 1,001 | 1,002 | 997 | 998 | -4 | -0.4% | 7,700 |
| 2024/03/08 | 1,002 | 1,006 | 1,000 | 1,002 | -2 | -0.2% | 3,600 |
| 2024/03/07 | 1,005 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 1,800 |
| 2024/03/06 | 1,000 | 1,004 | 998 | 1,002 | ±0 | ±0% | 7,300 |
| 2024/03/05 | 1,001 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 4,300 |
| 2024/03/04 | 1,005 | 1,006 | 1,001 | 1,001 | -3 | -0.3% | 4,700 |
| 2024/03/01 | 1,008 | 1,009 | 1,004 | 1,004 | -3 | -0.3% | 6,600 |
| 2024/02/29 | 1,011 | 1,014 | 1,007 | 1,007 | -5 | -0.5% | 3,600 |
| 2024/02/28 | 1,010 | 1,014 | 1,007 | 1,012 | +2 | +0.2% | 3,800 |
| 2024/02/27 | 1,015 | 1,018 | 1,008 | 1,010 | -5 | -0.5% | 5,900 |
| 2024/02/26 | 1,025 | 1,030 | 1,000 | 1,015 | -13 | -1.3% | 23,200 |
| 2024/02/22 | 1,048 | 1,048 | 1,028 | 1,028 | -17 | -1.6% | 6,700 |
| 2024/02/21 | 1,033 | 1,046 | 1,031 | 1,045 | +17 | +1.7% | 5,600 |
| 2024/02/20 | 1,034 | 1,034 | 1,025 | 1,028 | -6 | -0.6% | 4,200 |
| 2024/02/19 | 1,043 | 1,043 | 1,021 | 1,034 | +15 | +1.5% | 3,600 |
| 2024/02/16 | 1,026 | 1,026 | 1,018 | 1,019 | +7 | +0.7% | 7,000 |
| 2024/02/15 | 1,042 | 1,042 | 998 | 1,012 | -18 | -1.7% | 14,700 |
| 2024/02/14 | 1,028 | 1,065 | 1,027 | 1,030 | -55 | -5.1% | 14,600 |
| 2024/02/13 | 1,087 | 1,101 | 1,069 | 1,085 | +10 | +0.9% | 11,400 |
| 2024/02/09 | 1,097 | 1,115 | 1,050 | 1,075 | -17 | -1.6% | 22,200 |
| 2024/02/08 | 1,081 | 1,095 | 1,075 | 1,092 | +16 | +1.5% | 7,400 |
| 2024/02/07 | 1,071 | 1,076 | 1,071 | 1,076 | +5 | +0.5% | 2,300 |
| 2024/02/06 | 1,071 | 1,092 | 1,061 | 1,071 | ±0 | ±0% | 14,100 |
| 2024/02/05 | 1,068 | 1,071 | 1,060 | 1,071 | +9 | +0.8% | 7,400 |
| 2024/02/02 | 1,066 | 1,092 | 1,060 | 1,062 | -3 | -0.3% | 10,700 |
| 2024/02/01 | 1,060 | 1,067 | 1,056 | 1,065 | +5 | +0.5% | 7,500 |
| 2024/01/31 | 1,036 | 1,060 | 1,032 | 1,060 | +25 | +2.4% | 8,700 |
| 2024/01/30 | 1,036 | 1,036 | 1,031 | 1,035 | -1 | -0.1% | 2,400 |
| 2024/01/29 | 1,029 | 1,036 | 1,029 | 1,036 | +8 | +0.8% | 4,400 |
| 2024/01/26 | 1,029 | 1,032 | 1,023 | 1,028 | +3 | +0.3% | 4,100 |
| 2024/01/25 | 1,024 | 1,027 | 1,020 | 1,025 | +2 | +0.2% | 4,100 |
| 2024/01/24 | 1,023 | 1,026 | 1,017 | 1,023 | +1 | +0.1% | 5,500 |
| 2024/01/23 | 1,027 | 1,030 | 1,019 | 1,022 | ±0 | ±0% | 8,100 |
| 2024/01/22 | 1,015 | 1,023 | 1,011 | 1,022 | -7 | -0.7% | 15,200 |
| 2024/01/19 | 1,035 | 1,039 | 1,029 | 1,029 | -6 | -0.6% | 5,900 |
| 2024/01/18 | 1,040 | 1,042 | 1,035 | 1,035 | -5 | -0.5% | 4,100 |
| 2024/01/17 | 1,045 | 1,048 | 1,040 | 1,040 | -4 | -0.4% | 6,600 |
| 2024/01/16 | 1,036 | 1,046 | 1,034 | 1,044 | +10 | +1% | 6,600 |
| 2024/01/15 | 1,025 | 1,035 | 1,023 | 1,034 | +18 | +1.8% | 24,600 |
| 2024/01/12 | 1,028 | 1,028 | 1,015 | 1,016 | -16 | -1.6% | 9,400 |
| 2024/01/11 | 1,031 | 1,034 | 1,029 | 1,032 | +2 | +0.2% | 7,200 |
| 2024/01/10 | 1,030 | 1,043 | 1,030 | 1,030 | ±0 | ±0% | 5,600 |
| 2024/01/09 | 1,035 | 1,048 | 1,029 | 1,030 | -5 | -0.5% | 11,400 |
| 2024/01/05 | 1,033 | 1,080 | 1,017 | 1,035 | +6 | +0.6% | 34,400 |
| 2024/01/04 | 1,060 | 1,060 | 1,015 | 1,029 | -33 | -3.1% | 22,500 |
| 2023/12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -33 | -3% | 25,000 |
| 2023/12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -143 | -11.6% | 87,100 |
| 2023/12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +47 | +3.9% | 30,600 |
| 2023/12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -7 | -0.6% | 18,800 |
351～
400
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
