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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 1,940 | 1,950 | 1,934 | 1,942 | -11 | -0.6% | 4,400 |
| 2025/06/10 | 1,906 | 1,958 | 1,906 | 1,953 | +48 | +2.5% | 13,600 |
| 2025/06/09 | 1,918 | 1,930 | 1,905 | 1,905 | +9 | +0.5% | 5,000 |
| 2025/06/06 | 1,916 | 1,927 | 1,896 | 1,896 | -34 | -1.8% | 6,500 |
| 2025/06/05 | 1,883 | 1,934 | 1,882 | 1,930 | +47 | +2.5% | 18,300 |
| 2025/06/04 | 1,905 | 1,919 | 1,882 | 1,883 | -22 | -1.2% | 7,800 |
| 2025/06/03 | 1,868 | 1,907 | 1,860 | 1,905 | +37 | +2% | 21,000 |
| 2025/06/02 | 1,836 | 1,868 | 1,836 | 1,868 | +32 | +1.7% | 9,300 |
| 2025/05/30 | 1,838 | 1,856 | 1,816 | 1,836 | -19 | -1% | 16,400 |
| 2025/05/29 | 1,815 | 1,857 | 1,807 | 1,855 | +54 | +3% | 10,200 |
| 2025/05/28 | 1,809 | 1,828 | 1,800 | 1,801 | -7 | -0.4% | 7,400 |
| 2025/05/27 | 1,804 | 1,817 | 1,804 | 1,808 | +4 | +0.2% | 1,600 |
| 2025/05/26 | 1,801 | 1,836 | 1,801 | 1,804 | +1 | +0.1% | 6,900 |
| 2025/05/23 | 1,796 | 1,808 | 1,795 | 1,803 | +7 | +0.4% | 3,800 |
| 2025/05/22 | 1,775 | 1,804 | 1,770 | 1,796 | +16 | +0.9% | 4,000 |
| 2025/05/21 | 1,799 | 1,815 | 1,777 | 1,780 | -19 | -1.1% | 12,400 |
| 2025/05/20 | 1,792 | 1,823 | 1,761 | 1,799 | +22 | +1.2% | 13,200 |
| 2025/05/19 | 1,820 | 1,820 | 1,775 | 1,777 | -32 | -1.8% | 10,600 |
| 2025/05/16 | 1,786 | 1,887 | 1,750 | 1,809 | +37 | +2.1% | 202,000 |
| 2025/05/15 | 1,762 | 1,945 | 1,703 | 1,772 | -182 | -9.3% | 203,000 |
| 2025/05/14 | 1,995 | 2,000 | 1,932 | 1,954 | -46 | -2.3% | 18,800 |
| 2025/05/13 | 2,010 | 2,026 | 2,000 | 2,000 | +1 | +0.1% | 14,800 |
| 2025/05/12 | 1,991 | 2,015 | 1,983 | 1,999 | +8 | +0.4% | 13,400 |
| 2025/05/09 | 2,010 | 2,010 | 1,980 | 1,991 | -3 | -0.2% | 10,400 |
| 2025/05/08 | 2,010 | 2,014 | 1,982 | 1,994 | -16 | -0.8% | 12,200 |
| 2025/05/07 | 1,952 | 2,015 | 1,952 | 2,010 | +58 | +3% | 39,800 |
| 2025/05/02 | 1,918 | 1,968 | 1,918 | 1,952 | +36 | +1.9% | 11,600 |
| 2025/05/01 | 1,972 | 1,972 | 1,897 | 1,916 | -55 | -2.8% | 35,900 |
| 2025/04/30 | 1,963 | 1,990 | 1,926 | 1,971 | +7 | +0.4% | 36,600 |
| 2025/04/28 | 1,890 | 1,966 | 1,889 | 1,964 | +97 | +5.2% | 29,300 |
1～
50
件表示中 / 3738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 | 192,200円 | +32.8% | +88.6% | 3.64% | 6.47倍 | 0.67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 |
| 油研工 | 275,000円 | -3.9% | -9.0% | 5.45% | 9.85倍 | 0.43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 |
| 豊和工 | 98,500円 | +0.3% | +0.5% | 2.03% | 12.77倍 | 0.63倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 大同工 | 112,100円 | - | - | - | - | 0.37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 |
| タクミナ | 158,000円 | +2.5% | +2.1% | 3.16% | 8.89倍 | 1.06倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
