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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/06 | 1,736 | 1,817 | 1,731 | 1,805 | +62 | +3.6% | 48,000 |
| 2024/03/05 | 1,764 | 1,764 | 1,726 | 1,743 | -21 | -1.2% | 28,900 |
| 2024/03/04 | 1,730 | 1,778 | 1,720 | 1,764 | +50 | +2.9% | 38,200 |
| 2024/03/01 | 1,730 | 1,747 | 1,692 | 1,714 | -16 | -0.9% | 43,600 |
| 2024/02/29 | 1,755 | 1,755 | 1,716 | 1,730 | -39 | -2.2% | 47,100 |
| 2024/02/28 | 1,771 | 1,787 | 1,760 | 1,769 | -1 | -0.1% | 7,400 |
| 2024/02/27 | 1,777 | 1,795 | 1,768 | 1,770 | +3 | +0.2% | 17,900 |
| 2024/02/26 | 1,779 | 1,790 | 1,759 | 1,767 | +15 | +0.9% | 44,900 |
| 2024/02/22 | 1,782 | 1,782 | 1,745 | 1,752 | -15 | -0.8% | 32,500 |
| 2024/02/21 | 1,821 | 1,821 | 1,756 | 1,767 | -42 | -2.3% | 40,600 |
| 2024/02/20 | 1,796 | 1,817 | 1,793 | 1,809 | +14 | +0.8% | 18,200 |
1～
50
件表示中 / 3448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 | 182,500円 | +12.2% | -18.7% | 2.74% | 8.73倍 | 0.66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 |
| ＪＲＣ | 94,900円 | +12.2% | +26.0% | 2.74% | 10.77倍 | 3.03倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットＳＩを育成中 |
| テセック | 207,500円 | +0.7% | -23.2% | 2.89% | 8.63倍 | 0.85倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ミクロン精密 | 146,000円 | +4.2% | -30.3% | 0.51% | 14.13倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| エーワン精密 | 208,400円 | +5.4% | +2.1% | 4.80% | 52.84倍 | 1.30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
