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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,502 | 1,548 | 1,502 | 1,543 | +43 | +2.9% | 10,700 |
| 2023/01/24 | 1,500 | 1,514 | 1,500 | 1,500 | -1 | -0.1% | 4,200 |
| 2023/01/23 | 1,524 | 1,524 | 1,493 | 1,501 | -23 | -1.5% | 1,900 |
| 2023/01/20 | 1,501 | 1,530 | 1,490 | 1,524 | +23 | +1.5% | 6,100 |
| 2023/01/19 | 1,505 | 1,519 | 1,500 | 1,501 | -14 | -0.9% | 3,600 |
| 2023/01/18 | 1,530 | 1,530 | 1,504 | 1,515 | -10 | -0.7% | 2,100 |
| 2023/01/17 | 1,501 | 1,529 | 1,501 | 1,525 | +7 | +0.5% | 4,500 |
| 2023/01/16 | 1,523 | 1,534 | 1,500 | 1,518 | -8 | -0.5% | 3,000 |
| 2023/01/13 | 1,465 | 1,538 | 1,465 | 1,526 | +68 | +4.7% | 13,400 |
| 2023/01/12 | 1,450 | 1,459 | 1,403 | 1,458 | +17 | +1.2% | 7,400 |
| 2023/01/11 | 1,449 | 1,449 | 1,440 | 1,441 | -2 | -0.1% | 1,700 |
| 2023/01/10 | 1,433 | 1,443 | 1,423 | 1,443 | +24 | +1.7% | 4,900 |
| 2023/01/06 | 1,400 | 1,429 | 1,390 | 1,419 | +9 | +0.6% | 10,700 |
| 2023/01/05 | 1,405 | 1,414 | 1,394 | 1,410 | +6 | +0.4% | 3,700 |
| 2023/01/04 | 1,421 | 1,431 | 1,400 | 1,404 | -27 | -1.9% | 4,900 |
| 2022/12/30 | 1,449 | 1,449 | 1,428 | 1,431 | -18 | -1.2% | 4,900 |
| 2022/12/29 | 1,415 | 1,450 | 1,415 | 1,449 | +17 | +1.2% | 3,600 |
| 2022/12/28 | 1,443 | 1,455 | 1,426 | 1,432 | -5 | -0.3% | 12,400 |
| 2022/12/27 | 1,419 | 1,437 | 1,405 | 1,437 | +18 | +1.3% | 13,700 |
| 2022/12/26 | 1,413 | 1,423 | 1,410 | 1,419 | +6 | +0.4% | 7,500 |
| 2022/12/23 | 1,450 | 1,450 | 1,400 | 1,413 | -49 | -3.4% | 20,800 |
| 2022/12/22 | 1,469 | 1,469 | 1,451 | 1,462 | -9 | -0.6% | 6,500 |
| 2022/12/21 | 1,479 | 1,480 | 1,458 | 1,471 | -8 | -0.5% | 20,400 |
| 2022/12/20 | 1,500 | 1,500 | 1,455 | 1,479 | -23 | -1.5% | 12,000 |
| 2022/12/19 | 1,515 | 1,515 | 1,502 | 1,502 | -13 | -0.9% | 1,900 |
| 2022/12/16 | 1,500 | 1,521 | 1,498 | 1,515 | +15 | +1% | 5,900 |
| 2022/12/15 | 1,506 | 1,511 | 1,500 | 1,500 | -6 | -0.4% | 6,200 |
| 2022/12/14 | 1,500 | 1,508 | 1,500 | 1,506 | +4 | +0.3% | 2,800 |
| 2022/12/13 | 1,511 | 1,511 | 1,500 | 1,502 | -3 | -0.2% | 5,100 |
| 2022/12/12 | 1,502 | 1,512 | 1,502 | 1,505 | -9 | -0.6% | 1,900 |
| 2022/12/09 | 1,511 | 1,520 | 1,496 | 1,514 | +8 | +0.5% | 9,200 |
| 2022/12/08 | 1,503 | 1,509 | 1,503 | 1,506 | -2 | -0.1% | 2,900 |
| 2022/12/07 | 1,513 | 1,518 | 1,507 | 1,508 | -5 | -0.3% | 5,900 |
| 2022/12/06 | 1,510 | 1,527 | 1,505 | 1,513 | -10 | -0.7% | 5,300 |
| 2022/12/05 | 1,538 | 1,538 | 1,522 | 1,523 | -15 | -1% | 3,600 |
| 2022/12/02 | 1,570 | 1,570 | 1,535 | 1,538 | -32 | -2% | 5,700 |
| 2022/12/01 | 1,605 | 1,605 | 1,563 | 1,570 | -27 | -1.7% | 7,300 |
| 2022/11/30 | 1,595 | 1,603 | 1,582 | 1,597 | -8 | -0.5% | 4,400 |
| 2022/11/29 | 1,561 | 1,605 | 1,561 | 1,605 | +23 | +1.5% | 7,800 |
| 2022/11/28 | 1,589 | 1,589 | 1,561 | 1,582 | +15 | +1% | 7,600 |
| 2022/11/25 | 1,528 | 1,589 | 1,528 | 1,567 | +49 | +3.2% | 13,400 |
| 2022/11/24 | 1,509 | 1,528 | 1,507 | 1,518 | +9 | +0.6% | 7,200 |
| 2022/11/22 | 1,501 | 1,515 | 1,498 | 1,509 | +8 | +0.5% | 5,900 |
| 2022/11/21 | 1,502 | 1,513 | 1,498 | 1,501 | -1 | -0.1% | 6,600 |
| 2022/11/18 | 1,520 | 1,523 | 1,502 | 1,502 | -21 | -1.4% | 5,800 |
| 2022/11/17 | 1,523 | 1,546 | 1,520 | 1,523 | ±0 | ±0% | 3,800 |
| 2022/11/16 | 1,533 | 1,533 | 1,521 | 1,523 | -10 | -0.7% | 4,500 |
| 2022/11/15 | 1,526 | 1,533 | 1,521 | 1,533 | +7 | +0.5% | 3,100 |
| 2022/11/14 | 1,536 | 1,565 | 1,510 | 1,526 | -3 | -0.2% | 11,400 |
| 2022/11/11 | 1,578 | 1,580 | 1,500 | 1,529 | -29 | -1.9% | 23,900 |
451～
500
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
