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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 2022/11/10 | 1,566 | 1,576 | 1,550 | 1,558 | -8 | -0.5% | 5,300 |
| 2022/11/09 | 1,552 | 1,575 | 1,551 | 1,566 | +14 | +0.9% | 5,300 |
| 2022/11/08 | 1,554 | 1,565 | 1,550 | 1,552 | -2 | -0.1% | 5,100 |
| 2022/11/07 | 1,563 | 1,575 | 1,552 | 1,554 | +7 | +0.5% | 4,600 |
| 2022/11/04 | 1,546 | 1,570 | 1,546 | 1,547 | -23 | -1.5% | 4,500 |
| 2022/11/02 | 1,538 | 1,575 | 1,525 | 1,570 | +29 | +1.9% | 23,900 |
| 2022/11/01 | 1,520 | 1,541 | 1,516 | 1,541 | +21 | +1.4% | 4,000 |
| 2022/10/31 | 1,520 | 1,525 | 1,500 | 1,520 | +3 | +0.2% | 6,200 |
| 2022/10/28 | 1,540 | 1,541 | 1,515 | 1,517 | -23 | -1.5% | 10,500 |
| 2022/10/27 | 1,559 | 1,559 | 1,539 | 1,540 | -7 | -0.5% | 2,500 |
| 2022/10/26 | 1,535 | 1,569 | 1,534 | 1,547 | +15 | +1% | 4,400 |
| 2022/10/25 | 1,536 | 1,545 | 1,530 | 1,532 | +3 | +0.2% | 4,000 |
| 2022/10/24 | 1,560 | 1,560 | 1,514 | 1,529 | -26 | -1.7% | 11,100 |
| 2022/10/21 | 1,553 | 1,569 | 1,535 | 1,555 | +1 | +0.1% | 5,100 |
| 2022/10/20 | 1,557 | 1,557 | 1,540 | 1,554 | -7 | -0.4% | 5,500 |
| 2022/10/19 | 1,564 | 1,575 | 1,536 | 1,561 | -3 | -0.2% | 5,100 |
| 2022/10/18 | 1,555 | 1,594 | 1,530 | 1,564 | +13 | +0.8% | 6,400 |
| 2022/10/17 | 1,597 | 1,597 | 1,510 | 1,551 | -55 | -3.4% | 6,900 |
| 2022/10/14 | 1,621 | 1,623 | 1,591 | 1,606 | -19 | -1.2% | 17,300 |
| 2022/10/13 | 1,600 | 1,687 | 1,600 | 1,625 | +26 | +1.6% | 19,200 |
| 2022/10/12 | 1,575 | 1,624 | 1,545 | 1,599 | +24 | +1.5% | 17,200 |
| 2022/10/11 | 1,499 | 1,579 | 1,482 | 1,575 | +57 | +3.8% | 14,700 |
| 2022/10/07 | 1,470 | 1,518 | 1,453 | 1,518 | +30 | +2% | 12,900 |
| 2022/10/06 | 1,450 | 1,500 | 1,450 | 1,488 | +35 | +2.4% | 14,400 |
| 2022/10/05 | 1,471 | 1,485 | 1,443 | 1,453 | -17 | -1.2% | 14,200 |
| 2022/10/04 | 1,490 | 1,500 | 1,455 | 1,470 | +10 | +0.7% | 23,700 |
| 2022/10/03 | 1,455 | 1,485 | 1,455 | 1,460 | +5 | +0.3% | 2,800 |
| 2022/09/30 | 1,450 | 1,463 | 1,448 | 1,455 | -5 | -0.3% | 9,300 |
| 2022/09/29 | 1,558 | 1,558 | 1,460 | 1,460 | -10 | -0.7% | 8,900 |
| 2022/09/28 | 1,508 | 1,508 | 1,465 | 1,470 | -38 | -2.5% | 8,300 |
| 2022/09/27 | 1,528 | 1,528 | 1,485 | 1,508 | -22 | -1.4% | 19,200 |
601～
650
件表示中 / 3705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 | 180,300円 | +32.8% | +88.6% | 3.88% | 6.07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 |
| ヤマダ | 491,500円 | +1.9% | -13.2% | 4.27% | 8.29倍 | 0.72倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ミクロン精密 | 152,300円 | +37.1% | +22.0% | - | - | - |
|
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 |
| ＪＵＫＩ | 36,800円 | +10.3% | - | 2.72% | 10.98倍 | 0.35倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エアーテック | 102,300円 | -0.1% | -11.7% | 4.89% | 10.65倍 | 0.72倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
