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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,784 | ±0 | ±0% | 3,200 |
| 2024/05/20 | 1,778 | 1,820 | 1,775 | 1,784 | +6 | +0.3% | 9,600 |
| 2024/05/17 | 1,725 | 1,779 | 1,725 | 1,778 | +48 | +2.8% | 9,700 |
| 2024/05/16 | 1,742 | 1,753 | 1,721 | 1,730 | -10 | -0.6% | 21,500 |
| 2024/05/15 | 1,742 | 1,809 | 1,733 | 1,740 | -122 | -6.6% | 104,900 |
| 2024/05/14 | 1,875 | 1,875 | 1,834 | 1,862 | -14 | -0.7% | 25,100 |
| 2024/05/13 | 1,858 | 1,877 | 1,844 | 1,876 | +30 | +1.6% | 24,300 |
| 2024/05/10 | 1,865 | 1,865 | 1,826 | 1,846 | -10 | -0.5% | 13,300 |
| 2024/05/09 | 1,854 | 1,856 | 1,831 | 1,856 | -2 | -0.1% | 5,300 |
| 2024/05/08 | 1,856 | 1,871 | 1,836 | 1,858 | +8 | +0.4% | 14,900 |
| 2024/05/07 | 1,849 | 1,850 | 1,828 | 1,850 | +25 | +1.4% | 6,900 |
| 2024/05/02 | 1,822 | 1,834 | 1,822 | 1,825 | +3 | +0.2% | 1,700 |
| 2024/05/01 | 1,834 | 1,866 | 1,822 | 1,822 | -34 | -1.8% | 27,900 |
| 2024/04/30 | 1,840 | 1,856 | 1,829 | 1,856 | +24 | +1.3% | 14,000 |
| 2024/04/26 | 1,801 | 1,838 | 1,795 | 1,832 | +22 | +1.2% | 13,500 |
| 2024/04/25 | 1,808 | 1,837 | 1,800 | 1,810 | +3 | +0.2% | 15,700 |
| 2024/04/24 | 1,778 | 1,811 | 1,768 | 1,807 | +31 | +1.7% | 13,600 |
| 2024/04/23 | 1,797 | 1,800 | 1,747 | 1,776 | -9 | -0.5% | 29,600 |
| 2024/04/22 | 1,794 | 1,794 | 1,770 | 1,785 | +31 | +1.8% | 5,600 |
| 2024/04/19 | 1,801 | 1,801 | 1,750 | 1,754 | -59 | -3.3% | 28,500 |
| 2024/04/18 | 1,794 | 1,834 | 1,785 | 1,813 | +19 | +1.1% | 9,400 |
| 2024/04/17 | 1,790 | 1,805 | 1,763 | 1,794 | +3 | +0.2% | 16,500 |
| 2024/04/16 | 1,830 | 1,851 | 1,788 | 1,791 | -54 | -2.9% | 25,800 |
| 2024/04/15 | 1,849 | 1,849 | 1,828 | 1,845 | -11 | -0.6% | 6,000 |
| 2024/04/12 | 1,859 | 1,865 | 1,824 | 1,856 | -3 | -0.2% | 10,600 |
| 2024/04/11 | 1,853 | 1,868 | 1,826 | 1,859 | +6 | +0.3% | 17,300 |
| 2024/04/10 | 1,858 | 1,886 | 1,853 | 1,853 | -14 | -0.7% | 9,900 |
| 2024/04/09 | 1,848 | 1,870 | 1,840 | 1,867 | +17 | +0.9% | 18,600 |
| 2024/04/08 | 1,839 | 1,851 | 1,815 | 1,850 | +33 | +1.8% | 10,400 |
| 2024/04/05 | 1,843 | 1,845 | 1,812 | 1,817 | -22 | -1.2% | 11,800 |
| 2024/04/04 | 1,851 | 1,865 | 1,828 | 1,839 | +7 | +0.4% | 13,500 |
| 2024/04/03 | 1,821 | 1,857 | 1,821 | 1,832 | -8 | -0.4% | 6,500 |
| 2024/04/02 | 1,864 | 1,864 | 1,829 | 1,840 | -19 | -1% | 11,200 |
| 2024/04/01 | 1,887 | 1,906 | 1,855 | 1,859 | -21 | -1.1% | 19,500 |
| 2024/03/29 | 1,867 | 1,899 | 1,867 | 1,880 | +45 | +2.5% | 28,100 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,835 | +4 | +0.2% | 13,500 |
| 2024/03/27 | 1,826 | 1,850 | 1,812 | 1,831 | -3 | -0.2% | 14,200 |
| 2024/03/26 | 1,851 | 1,851 | 1,831 | 1,834 | -17 | -0.9% | 12,000 |
| 2024/03/25 | 1,851 | 1,880 | 1,845 | 1,851 | -5 | -0.3% | 30,400 |
| 2024/03/22 | 1,877 | 1,888 | 1,853 | 1,856 | +2 | +0.1% | 23,600 |
| 2024/03/21 | 1,809 | 1,858 | 1,809 | 1,854 | +53 | +2.9% | 44,400 |
| 2024/03/19 | 1,794 | 1,803 | 1,772 | 1,801 | +7 | +0.4% | 8,200 |
| 2024/03/18 | 1,775 | 1,795 | 1,760 | 1,794 | +41 | +2.3% | 14,600 |
| 2024/03/15 | 1,748 | 1,773 | 1,748 | 1,753 | +2 | +0.1% | 2,400 |
| 2024/03/14 | 1,762 | 1,767 | 1,740 | 1,751 | -9 | -0.5% | 6,000 |
| 2024/03/13 | 1,781 | 1,797 | 1,743 | 1,760 | -14 | -0.8% | 13,500 |
| 2024/03/12 | 1,735 | 1,774 | 1,716 | 1,774 | +33 | +1.9% | 9,200 |
| 2024/03/11 | 1,780 | 1,782 | 1,735 | 1,741 | -70 | -3.9% | 26,600 |
| 2024/03/08 | 1,786 | 1,817 | 1,785 | 1,811 | +16 | +0.9% | 18,000 |
| 2024/03/07 | 1,805 | 1,812 | 1,782 | 1,795 | -10 | -0.6% | 27,400 |
1～
50
件表示中 / 3459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 | 178,400円 | +12.2% | -18.7% | 2.80% | 8.55倍 | 0.65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 |
| パンチ | 47,300円 | +0.4% | +47.8% | 4.15% | 9.64倍 | 0.62倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| エスティック | 98,600円 | +10.5% | +5.6% | 2.74% | 8.56倍 | 1.06倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ナガオカ | 159,800円 | +22.7% | +22.0% | 1.88% | 9.63倍 | 1.77倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| エーワン精密 | 204,400円 | -8.8% | -36.7% | 4.89% | 82.06倍 | 1.27倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
