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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/19 | 1,791 | 1,808 | 1,763 | 1,795 | +5 | +0.3% | 56,900 |
| 2024/02/16 | 1,801 | 1,822 | 1,771 | 1,790 | -26 | -1.4% | 53,500 |
| 2024/02/15 | 1,838 | 1,898 | 1,770 | 1,816 | -242 | -11.8% | 173,700 |
| 2024/02/14 | 2,086 | 2,108 | 2,051 | 2,058 | -50 | -2.4% | 94,300 |
| 2024/02/13 | 2,072 | 2,119 | 2,070 | 2,108 | +74 | +3.6% | 43,600 |
| 2024/02/09 | 2,049 | 2,076 | 2,034 | 2,034 | -17 | -0.8% | 10,600 |
| 2024/02/08 | 2,072 | 2,072 | 2,017 | 2,051 | -21 | -1% | 20,500 |
| 2024/02/07 | 2,044 | 2,096 | 2,042 | 2,072 | +12 | +0.6% | 10,700 |
| 2024/02/06 | 2,058 | 2,067 | 2,035 | 2,060 | ±0 | ±0% | 8,500 |
| 2024/02/05 | 2,056 | 2,060 | 2,041 | 2,060 | +4 | +0.2% | 12,100 |
| 2024/02/02 | 2,036 | 2,068 | 2,026 | 2,056 | +25 | +1.2% | 12,100 |
| 2024/02/01 | 2,039 | 2,051 | 2,024 | 2,031 | -22 | -1.1% | 8,800 |
| 2024/01/31 | 2,065 | 2,065 | 2,050 | 2,053 | -3 | -0.1% | 3,900 |
| 2024/01/30 | 2,099 | 2,100 | 2,051 | 2,056 | -14 | -0.7% | 8,600 |
| 2024/01/29 | 2,045 | 2,070 | 2,030 | 2,070 | +26 | +1.3% | 14,200 |
| 2024/01/26 | 2,061 | 2,079 | 2,040 | 2,044 | -21 | -1% | 10,900 |
| 2024/01/25 | 2,100 | 2,100 | 2,051 | 2,065 | -38 | -1.8% | 16,300 |
| 2024/01/24 | 2,035 | 2,105 | 2,030 | 2,103 | +71 | +3.5% | 31,100 |
| 2024/01/23 | 2,037 | 2,050 | 2,020 | 2,032 | -7 | -0.3% | 12,800 |
| 2024/01/22 | 2,017 | 2,052 | 2,010 | 2,039 | +22 | +1.1% | 19,600 |
| 2024/01/19 | 2,012 | 2,022 | 1,986 | 2,017 | +11 | +0.5% | 23,000 |
| 2024/01/18 | 2,017 | 2,026 | 2,006 | 2,006 | -16 | -0.8% | 7,300 |
| 2024/01/17 | 2,035 | 2,065 | 2,000 | 2,022 | -20 | -1% | 26,100 |
| 2024/01/16 | 2,047 | 2,050 | 2,025 | 2,042 | ±0 | ±0% | 9,200 |
| 2024/01/15 | 2,028 | 2,062 | 2,028 | 2,042 | +7 | +0.3% | 6,500 |
| 2024/01/12 | 2,040 | 2,061 | 2,011 | 2,035 | +7 | +0.3% | 14,600 |
| 2024/01/11 | 2,076 | 2,076 | 2,021 | 2,028 | -36 | -1.7% | 18,600 |
| 2024/01/10 | 2,051 | 2,072 | 2,042 | 2,064 | +16 | +0.8% | 18,700 |
| 2024/01/09 | 2,064 | 2,088 | 2,030 | 2,048 | +49 | +2.5% | 19,700 |
| 2024/01/05 | 2,012 | 2,022 | 1,992 | 1,999 | -27 | -1.3% | 18,100 |
| 2024/01/04 | 2,001 | 2,038 | 1,982 | 2,026 | +8 | +0.4% | 12,700 |
| 2023/12/29 | 2,041 | 2,041 | 1,998 | 2,018 | -3 | -0.1% | 26,600 |
| 2023/12/28 | 1,995 | 2,062 | 1,981 | 2,021 | ±0 | ±0% | 21,500 |
| 2023/12/27 | 2,006 | 2,049 | 2,006 | 2,021 | +26 | +1.3% | 20,400 |
| 2023/12/26 | 2,031 | 2,031 | 1,990 | 1,995 | -25 | -1.2% | 21,800 |
| 2023/12/25 | 2,054 | 2,073 | 2,017 | 2,020 | -24 | -1.2% | 22,100 |
| 2023/12/22 | 1,985 | 2,065 | 1,985 | 2,044 | +113 | +5.9% | 50,200 |
| 2023/12/21 | 1,932 | 1,956 | 1,930 | 1,931 | -26 | -1.3% | 4,500 |
| 2023/12/20 | 1,933 | 1,977 | 1,933 | 1,957 | +29 | +1.5% | 11,200 |
| 2023/12/19 | 1,904 | 1,928 | 1,901 | 1,928 | +15 | +0.8% | 11,100 |
| 2023/12/18 | 1,943 | 1,943 | 1,902 | 1,913 | -26 | -1.3% | 10,700 |
| 2023/12/15 | 1,890 | 1,947 | 1,890 | 1,939 | +49 | +2.6% | 15,200 |
51～
100
件表示中 / 3456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 | 176,000円 | +12.2% | -18.7% | 2.84% | 8.44倍 | 0.64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 |
| パンチ | 47,400円 | +0.4% | +47.8% | 4.14% | 9.66倍 | 0.62倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| エスティック | 96,900円 | +10.5% | +5.6% | 2.79% | 8.41倍 | 1.05倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ナガオカ | 150,600円 | +22.7% | +22.0% | 1.99% | 9.07倍 | 1.67倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| エーワン精密 | 200,700円 | -8.8% | -36.7% | 4.98% | 80.57倍 | 1.25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
