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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,792 | 1,800 | 1,733 | 1,763 | -39 | -2.2% | 16,200 |
| 2024/11/21 | 1,744 | 1,802 | 1,719 | 1,802 | +68 | +3.9% | 26,600 |
| 2024/11/20 | 1,719 | 1,734 | 1,711 | 1,734 | +33 | +1.9% | 9,300 |
| 2024/11/19 | 1,683 | 1,722 | 1,683 | 1,701 | +30 | +1.8% | 22,700 |
| 2024/11/18 | 1,699 | 1,699 | 1,659 | 1,671 | -36 | -2.1% | 5,500 |
| 2024/11/15 | 1,651 | 1,707 | 1,623 | 1,707 | +37 | +2.2% | 20,900 |
| 2024/11/14 | 1,699 | 1,769 | 1,651 | 1,670 | -50 | -2.9% | 24,200 |
| 2024/11/13 | 1,790 | 1,830 | 1,720 | 1,720 | -110 | -6% | 45,500 |
| 2024/11/12 | 1,930 | 1,940 | 1,765 | 1,830 | -87 | -4.5% | 88,200 |
| 2024/11/11 | 1,762 | 1,966 | 1,754 | 1,917 | +211 | +12.4% | 106,900 |
| 2024/11/08 | 1,708 | 1,788 | 1,683 | 1,706 | +143 | +9.1% | 113,900 |
| 2024/11/07 | 1,543 | 1,574 | 1,543 | 1,563 | +60 | +4% | 22,200 |
| 2024/11/06 | 1,500 | 1,508 | 1,490 | 1,503 | +13 | +0.9% | 2,800 |
| 2024/11/05 | 1,512 | 1,512 | 1,477 | 1,490 | -15 | -1% | 4,600 |
| 2024/11/01 | 1,509 | 1,510 | 1,487 | 1,505 | -5 | -0.3% | 16,900 |
| 2024/10/31 | 1,487 | 1,510 | 1,481 | 1,510 | +24 | +1.6% | 3,500 |
| 2024/10/30 | 1,487 | 1,494 | 1,481 | 1,486 | +3 | +0.2% | 3,600 |
| 2024/10/29 | 1,488 | 1,488 | 1,474 | 1,483 | ±0 | ±0% | 12,900 |
| 2024/10/28 | 1,471 | 1,483 | 1,463 | 1,483 | +5 | +0.3% | 3,900 |
| 2024/10/25 | 1,489 | 1,489 | 1,471 | 1,478 | -5 | -0.3% | 3,200 |
| 2024/10/24 | 1,473 | 1,487 | 1,472 | 1,483 | +11 | +0.7% | 3,500 |
| 2024/10/23 | 1,475 | 1,490 | 1,471 | 1,472 | -5 | -0.3% | 9,800 |
| 2024/10/22 | 1,485 | 1,490 | 1,477 | 1,477 | -9 | -0.6% | 6,900 |
| 2024/10/21 | 1,498 | 1,498 | 1,486 | 1,486 | -12 | -0.8% | 1,500 |
| 2024/10/18 | 1,500 | 1,500 | 1,489 | 1,498 | +1 | +0.1% | 6,300 |
| 2024/10/17 | 1,499 | 1,500 | 1,493 | 1,497 | +5 | +0.3% | 1,500 |
| 2024/10/16 | 1,510 | 1,510 | 1,491 | 1,492 | -16 | -1.1% | 3,200 |
| 2024/10/15 | 1,491 | 1,508 | 1,488 | 1,508 | +16 | +1.1% | 2,300 |
| 2024/10/11 | 1,486 | 1,494 | 1,482 | 1,492 | ±0 | ±0% | 5,000 |
| 2024/10/10 | 1,483 | 1,514 | 1,483 | 1,492 | -12 | -0.8% | 11,700 |
| 2024/10/09 | 1,513 | 1,513 | 1,504 | 1,504 | +1 | +0.1% | 4,000 |
| 2024/10/08 | 1,519 | 1,519 | 1,503 | 1,503 | -17 | -1.1% | 2,900 |
| 2024/10/07 | 1,517 | 1,520 | 1,502 | 1,520 | +3 | +0.2% | 4,100 |
| 2024/10/04 | 1,517 | 1,517 | 1,507 | 1,517 | ±0 | ±0% | 2,200 |
| 2024/10/03 | 1,515 | 1,520 | 1,493 | 1,517 | +7 | +0.5% | 2,700 |
| 2024/10/02 | 1,500 | 1,510 | 1,492 | 1,510 | +3 | +0.2% | 5,700 |
| 2024/10/01 | 1,511 | 1,521 | 1,505 | 1,507 | -3 | -0.2% | 4,200 |
| 2024/09/30 | 1,520 | 1,520 | 1,500 | 1,510 | -16 | -1% | 5,000 |
| 2024/09/27 | 1,507 | 1,527 | 1,507 | 1,526 | +7 | +0.5% | 9,300 |
| 2024/09/26 | 1,508 | 1,520 | 1,508 | 1,519 | +15 | +1% | 6,800 |
| 2024/09/25 | 1,507 | 1,513 | 1,504 | 1,504 | -3 | -0.2% | 5,500 |
| 2024/09/24 | 1,497 | 1,511 | 1,497 | 1,507 | +10 | +0.7% | 6,400 |
| 2024/09/20 | 1,501 | 1,505 | 1,476 | 1,497 | +9 | +0.6% | 1,000 |
| 2024/09/19 | 1,488 | 1,493 | 1,487 | 1,488 | +6 | +0.4% | 2,600 |
| 2024/09/18 | 1,463 | 1,482 | 1,463 | 1,482 | +19 | +1.3% | 2,000 |
| 2024/09/17 | 1,468 | 1,470 | 1,458 | 1,463 | +2 | +0.1% | 21,800 |
| 2024/09/13 | 1,462 | 1,476 | 1,461 | 1,461 | -18 | -1.2% | 5,400 |
| 2024/09/12 | 1,472 | 1,492 | 1,461 | 1,479 | +27 | +1.9% | 4,400 |
| 2024/09/11 | 1,500 | 1,510 | 1,450 | 1,452 | -25 | -1.7% | 8,700 |
| 2024/09/10 | 1,491 | 1,495 | 1,465 | 1,477 | -21 | -1.4% | 2,600 |
1～
50
件表示中 / 3586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 | 176,300円 | +12.2% | -18.7% | 2.84% | 8.45倍 | 0.63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 |
| 中北製 | 307,000円 | +12.9% | +8.6% | 3.26% | 6.09倍 | 0.44倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 北川鉄 | 121,000円 | -5.0% | -8.7% | 4.13% | 5.32倍 | 0.27倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 油研工 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ミクロン精密 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
