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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,596 | 1,598 | 1,583 | 1,583 | +2 | +0.1% | 5,900 |
| 2022/08/25 | 1,592 | 1,607 | 1,580 | 1,581 | -11 | -0.7% | 8,000 |
| 2022/08/24 | 1,600 | 1,613 | 1,590 | 1,592 | -12 | -0.7% | 5,600 |
| 2022/08/23 | 1,603 | 1,621 | 1,600 | 1,604 | -2 | -0.1% | 4,700 |
| 2022/08/22 | 1,606 | 1,614 | 1,592 | 1,606 | -22 | -1.4% | 7,600 |
| 2022/08/19 | 1,644 | 1,644 | 1,621 | 1,628 | -5 | -0.3% | 1,800 |
| 2022/08/18 | 1,634 | 1,643 | 1,622 | 1,633 | -4 | -0.2% | 2,700 |
| 2022/08/17 | 1,603 | 1,637 | 1,603 | 1,637 | +31 | +1.9% | 4,200 |
| 2022/08/16 | 1,615 | 1,640 | 1,606 | 1,606 | -9 | -0.6% | 9,100 |
| 2022/08/15 | 1,645 | 1,645 | 1,595 | 1,615 | -34 | -2.1% | 12,300 |
| 2022/08/12 | 1,597 | 1,678 | 1,551 | 1,649 | +51 | +3.2% | 30,800 |
| 2022/08/10 | 1,602 | 1,605 | 1,584 | 1,598 | -6 | -0.4% | 4,800 |
| 2022/08/09 | 1,613 | 1,621 | 1,591 | 1,604 | -12 | -0.7% | 9,000 |
| 2022/08/08 | 1,667 | 1,667 | 1,610 | 1,616 | +5 | +0.3% | 6,900 |
| 2022/08/05 | 1,610 | 1,660 | 1,610 | 1,611 | +1 | +0.1% | 6,700 |
| 2022/08/04 | 1,613 | 1,628 | 1,602 | 1,610 | -10 | -0.6% | 6,800 |
| 2022/08/03 | 1,641 | 1,642 | 1,620 | 1,620 | -30 | -1.8% | 6,300 |
| 2022/08/02 | 1,598 | 1,650 | 1,598 | 1,650 | +38 | +2.4% | 4,800 |
| 2022/08/01 | 1,595 | 1,612 | 1,590 | 1,612 | +17 | +1.1% | 2,600 |
| 2022/07/29 | 1,575 | 1,599 | 1,560 | 1,595 | +19 | +1.2% | 5,500 |
| 2022/07/28 | 1,587 | 1,592 | 1,576 | 1,576 | +2 | +0.1% | 2,000 |
| 2022/07/27 | 1,575 | 1,582 | 1,573 | 1,574 | -11 | -0.7% | 2,500 |
| 2022/07/26 | 1,590 | 1,590 | 1,575 | 1,585 | -4 | -0.3% | 2,900 |
| 2022/07/25 | 1,582 | 1,595 | 1,582 | 1,589 | +10 | +0.6% | 1,100 |
| 2022/07/22 | 1,575 | 1,600 | 1,570 | 1,579 | -19 | -1.2% | 3,600 |
| 2022/07/21 | 1,558 | 1,598 | 1,558 | 1,598 | +40 | +2.6% | 3,200 |
| 2022/07/20 | 1,564 | 1,575 | 1,558 | 1,558 | +1 | +0.1% | 3,300 |
| 2022/07/19 | 1,565 | 1,580 | 1,552 | 1,557 | -8 | -0.5% | 3,600 |
| 2022/07/15 | 1,583 | 1,593 | 1,563 | 1,565 | -21 | -1.3% | 4,200 |
| 2022/07/14 | 1,583 | 1,600 | 1,580 | 1,586 | -16 | -1% | 2,600 |
| 2022/07/13 | 1,569 | 1,604 | 1,569 | 1,602 | +36 | +2.3% | 2,400 |
| 2022/07/12 | 1,596 | 1,615 | 1,560 | 1,566 | -47 | -2.9% | 4,700 |
| 2022/07/11 | 1,625 | 1,633 | 1,580 | 1,613 | +29 | +1.8% | 13,800 |
| 2022/07/08 | 1,585 | 1,599 | 1,555 | 1,584 | +13 | +0.8% | 3,400 |
| 2022/07/07 | 1,592 | 1,620 | 1,571 | 1,571 | -21 | -1.3% | 3,400 |
| 2022/07/06 | 1,615 | 1,618 | 1,592 | 1,592 | -21 | -1.3% | 1,700 |
| 2022/07/05 | 1,598 | 1,613 | 1,594 | 1,613 | +5 | +0.3% | 2,300 |
| 2022/07/04 | 1,591 | 1,650 | 1,580 | 1,608 | +26 | +1.6% | 5,900 |
| 2022/07/01 | 1,588 | 1,655 | 1,551 | 1,582 | -19 | -1.2% | 11,500 |
| 2022/06/30 | 1,691 | 1,694 | 1,581 | 1,601 | -89 | -5.3% | 23,100 |
| 2022/06/29 | 1,711 | 1,752 | 1,672 | 1,690 | -48 | -2.8% | 7,100 |
| 2022/06/28 | 1,775 | 1,789 | 1,738 | 1,738 | -37 | -2.1% | 13,700 |
| 2022/06/27 | 1,667 | 1,800 | 1,666 | 1,775 | +148 | +9.1% | 25,800 |
| 2022/06/24 | 1,640 | 1,650 | 1,610 | 1,627 | -13 | -0.8% | 4,900 |
| 2022/06/23 | 1,600 | 1,640 | 1,600 | 1,640 | +27 | +1.7% | 3,800 |
| 2022/06/22 | 1,587 | 1,616 | 1,574 | 1,613 | +44 | +2.8% | 8,800 |
| 2022/06/21 | 1,516 | 1,575 | 1,508 | 1,569 | +69 | +4.6% | 5,700 |
| 2022/06/20 | 1,556 | 1,556 | 1,491 | 1,500 | -61 | -3.9% | 17,800 |
| 2022/06/17 | 1,558 | 1,583 | 1,552 | 1,561 | -32 | -2% | 9,700 |
| 2022/06/16 | 1,589 | 1,604 | 1,578 | 1,593 | +4 | +0.3% | 9,400 |
551～
600
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
