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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,295 | 2,317 | 2,291 | 2,317 | +14 | +0.6% | 17,200 |
| 2025/08/21 | 2,293 | 2,323 | 2,284 | 2,303 | -14 | -0.6% | 25,800 |
| 2025/08/20 | 2,336 | 2,336 | 2,299 | 2,317 | -18 | -0.8% | 34,300 |
| 2025/08/19 | 2,355 | 2,355 | 2,311 | 2,335 | -28 | -1.2% | 43,400 |
| 2025/08/18 | 2,348 | 2,363 | 2,332 | 2,363 | +60 | +2.6% | 47,100 |
| 2025/08/15 | 2,275 | 2,310 | 2,250 | 2,303 | +73 | +3.3% | 53,800 |
| 2025/08/14 | 2,325 | 2,327 | 2,189 | 2,230 | -92 | -4% | 111,100 |
| 2025/08/13 | 2,389 | 2,389 | 2,243 | 2,322 | +323 | +16.2% | 355,200 |
| 2025/08/12 | 2,000 | 2,020 | 1,968 | 1,999 | +36 | +1.8% | 48,000 |
| 2025/08/08 | 1,977 | 1,978 | 1,963 | 1,963 | -14 | -0.7% | 4,200 |
| 2025/08/07 | 1,975 | 1,987 | 1,970 | 1,977 | +1 | +0.1% | 11,400 |
| 2025/08/06 | 1,980 | 1,989 | 1,975 | 1,976 | -5 | -0.3% | 6,100 |
| 2025/08/05 | 1,990 | 1,991 | 1,981 | 1,981 | -9 | -0.5% | 4,800 |
| 2025/08/04 | 1,956 | 2,010 | 1,956 | 1,990 | -3 | -0.2% | 10,900 |
| 2025/08/01 | 1,997 | 2,005 | 1,993 | 1,993 | -9 | -0.4% | 5,500 |
| 2025/07/31 | 1,981 | 2,002 | 1,981 | 2,002 | +13 | +0.7% | 7,300 |
| 2025/07/30 | 1,977 | 1,989 | 1,946 | 1,989 | +25 | +1.3% | 13,000 |
| 2025/07/29 | 1,968 | 1,968 | 1,904 | 1,964 | -6 | -0.3% | 5,600 |
| 2025/07/28 | 1,976 | 1,976 | 1,955 | 1,970 | -2 | -0.1% | 5,100 |
| 2025/07/25 | 1,992 | 1,992 | 1,966 | 1,972 | -20 | -1% | 6,200 |
| 2025/07/24 | 1,955 | 1,992 | 1,955 | 1,992 | +42 | +2.2% | 7,800 |
| 2025/07/23 | 1,913 | 1,955 | 1,913 | 1,950 | +36 | +1.9% | 16,600 |
| 2025/07/22 | 1,911 | 1,920 | 1,899 | 1,914 | +29 | +1.5% | 17,000 |
| 2025/07/18 | 1,898 | 1,900 | 1,885 | 1,885 | -13 | -0.7% | 4,500 |
| 2025/07/17 | 1,906 | 1,920 | 1,891 | 1,898 | -9 | -0.5% | 10,900 |
| 2025/07/16 | 1,905 | 1,908 | 1,891 | 1,907 | -7 | -0.4% | 3,400 |
| 2025/07/15 | 1,902 | 1,950 | 1,902 | 1,914 | +6 | +0.3% | 4,100 |
| 2025/07/14 | 1,913 | 1,928 | 1,899 | 1,908 | -12 | -0.6% | 5,300 |
| 2025/07/11 | 1,932 | 1,932 | 1,920 | 1,920 | -5 | -0.3% | 6,300 |
| 2025/07/10 | 1,922 | 1,929 | 1,920 | 1,925 | +3 | +0.2% | 3,100 |
| 2025/07/09 | 1,930 | 1,931 | 1,920 | 1,922 | -8 | -0.4% | 11,400 |
| 2025/07/08 | 1,905 | 1,930 | 1,901 | 1,930 | +18 | +0.9% | 9,000 |
| 2025/07/07 | 1,961 | 1,961 | 1,912 | 1,912 | -49 | -2.5% | 11,900 |
| 2025/07/04 | 1,935 | 1,970 | 1,928 | 1,961 | +26 | +1.3% | 12,900 |
| 2025/07/03 | 1,947 | 1,947 | 1,920 | 1,935 | -17 | -0.9% | 10,400 |
| 2025/07/02 | 1,951 | 1,961 | 1,931 | 1,952 | -4 | -0.2% | 5,100 |
| 2025/07/01 | 1,979 | 1,980 | 1,951 | 1,956 | -44 | -2.2% | 24,400 |
| 2025/06/30 | 1,995 | 2,021 | 1,980 | 2,000 | +6 | +0.3% | 17,300 |
| 2025/06/27 | 1,960 | 1,994 | 1,960 | 1,994 | +40 | +2% | 15,600 |
| 2025/06/26 | 1,959 | 1,961 | 1,951 | 1,954 | -7 | -0.4% | 3,000 |
| 2025/06/25 | 1,947 | 1,961 | 1,930 | 1,961 | +14 | +0.7% | 5,900 |
| 2025/06/24 | 1,970 | 1,979 | 1,939 | 1,947 | -22 | -1.1% | 5,100 |
| 2025/06/23 | 1,929 | 1,970 | 1,929 | 1,969 | +31 | +1.6% | 4,900 |
| 2025/06/20 | 1,939 | 1,973 | 1,905 | 1,938 | -1 | -0.1% | 13,300 |
| 2025/06/19 | 1,945 | 1,959 | 1,939 | 1,939 | -29 | -1.5% | 3,100 |
| 2025/06/18 | 1,960 | 1,969 | 1,944 | 1,968 | -7 | -0.4% | 3,500 |
| 2025/06/17 | 1,958 | 1,976 | 1,931 | 1,975 | +17 | +0.9% | 11,000 |
| 2025/06/16 | 1,927 | 1,958 | 1,918 | 1,958 | +64 | +3.4% | 8,000 |
| 2025/06/13 | 1,950 | 1,953 | 1,894 | 1,894 | -50 | -2.6% | 14,200 |
| 2025/06/12 | 1,942 | 1,944 | 1,925 | 1,944 | +2 | +0.1% | 4,800 |
1～
50
件表示中 / 3768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 | 231,700円 | +32.8% | +88.6% | 3.02% | 7.80倍 | 0.76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 |
| 北川鉄 | 156,500円 | +1.8% | -22.2% | 4.98% | 6.03倍 | 0.35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 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 大同工 | 131,700円 | - | - | - | - | 0.43倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
