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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 3,165 | 3,200 | 3,085 | 3,095 | -70 | -2.2% | 13,300 |
| 2021/04/16 | 3,070 | 3,165 | 3,050 | 3,165 | +95 | +3.1% | 16,300 |
| 2021/04/15 | 3,075 | 3,100 | 3,030 | 3,070 | -20 | -0.6% | 11,100 |
| 2021/04/14 | 3,085 | 3,110 | 3,065 | 3,090 | +5 | +0.2% | 4,900 |
| 2021/04/13 | 3,090 | 3,120 | 3,065 | 3,085 | -10 | -0.3% | 9,600 |
| 2021/04/12 | 3,095 | 3,125 | 3,080 | 3,095 | -10 | -0.3% | 5,200 |
| 2021/04/09 | 3,075 | 3,145 | 3,065 | 3,105 | -5 | -0.2% | 19,400 |
| 2021/04/08 | 3,130 | 3,130 | 3,070 | 3,110 | -20 | -0.6% | 11,600 |
| 2021/04/07 | 3,100 | 3,130 | 3,055 | 3,130 | +45 | +1.5% | 9,500 |
| 2021/04/06 | 3,195 | 3,195 | 3,055 | 3,085 | -75 | -2.4% | 18,900 |
| 2021/04/05 | 3,160 | 3,210 | 3,155 | 3,160 | +10 | +0.3% | 10,800 |
| 2021/04/02 | 3,130 | 3,170 | 3,100 | 3,150 | +20 | +0.6% | 7,300 |
| 2021/04/01 | 3,145 | 3,200 | 3,085 | 3,130 | -15 | -0.5% | 15,200 |
| 2021/03/31 | 3,010 | 3,150 | 3,010 | 3,145 | +110 | +3.6% | 18,500 |
| 2021/03/30 | 3,080 | 3,090 | 2,991 | 3,035 | +5 | +0.2% | 13,800 |
| 2021/03/29 | 3,070 | 3,110 | 2,970 | 3,030 | -45 | -1.5% | 40,000 |
| 2021/03/26 | 3,140 | 3,140 | 3,050 | 3,075 | -35 | -1.1% | 11,000 |
| 2021/03/25 | 3,040 | 3,145 | 3,040 | 3,110 | +70 | +2.3% | 17,400 |
| 2021/03/24 | 3,055 | 3,135 | 3,030 | 3,040 | -155 | -4.9% | 37,000 |
| 2021/03/23 | 3,335 | 3,350 | 3,160 | 3,195 | -80 | -2.4% | 25,800 |
| 2021/03/22 | 3,350 | 3,350 | 3,210 | 3,275 | -60 | -1.8% | 17,000 |
| 2021/03/19 | 3,360 | 3,375 | 3,270 | 3,335 | -50 | -1.5% | 27,800 |
| 2021/03/18 | 3,490 | 3,490 | 3,355 | 3,385 | -40 | -1.2% | 21,900 |
| 2021/03/17 | 3,370 | 3,445 | 3,345 | 3,425 | -40 | -1.2% | 21,900 |
| 2021/03/16 | 3,300 | 3,530 | 3,245 | 3,465 | +245 | +7.6% | 68,200 |
| 2021/03/15 | 3,350 | 3,355 | 3,200 | 3,220 | -170 | -5% | 43,200 |
| 2021/03/12 | 3,220 | 3,430 | 3,220 | 3,390 | +185 | +5.8% | 57,700 |
| 2021/03/11 | 3,305 | 3,305 | 3,175 | 3,205 | -130 | -3.9% | 29,800 |
| 2021/03/10 | 3,230 | 3,350 | 3,160 | 3,335 | +175 | +5.5% | 68,400 |
| 2021/03/09 | 3,195 | 3,225 | 3,080 | 3,160 | +75 | +2.4% | 27,100 |
| 2021/03/08 | 3,280 | 3,280 | 3,060 | 3,085 | -55 | -1.8% | 33,200 |
| 2021/03/05 | 3,000 | 3,140 | 2,973 | 3,140 | +85 | +2.8% | 38,500 |
| 2021/03/04 | 3,000 | 3,070 | 2,929 | 3,055 | +70 | +2.3% | 42,000 |
| 2021/03/03 | 3,075 | 3,075 | 2,945 | 2,985 | -115 | -3.7% | 24,400 |
| 2021/03/02 | 3,070 | 3,140 | 3,035 | 3,100 | +100 | +3.3% | 36,700 |
| 2021/03/01 | 2,973 | 3,015 | 2,930 | 3,000 | +50 | +1.7% | 25,400 |
| 2021/02/26 | 3,000 | 3,045 | 2,929 | 2,950 | -135 | -4.4% | 35,300 |
| 2021/02/25 | 3,180 | 3,180 | 3,055 | 3,085 | +10 | +0.3% | 11,000 |
| 2021/02/24 | 3,265 | 3,295 | 3,065 | 3,075 | -190 | -5.8% | 26,000 |
| 2021/02/22 | 3,290 | 3,325 | 3,220 | 3,265 | +75 | +2.4% | 22,300 |
| 2021/02/19 | 3,100 | 3,235 | 3,075 | 3,190 | +65 | +2.1% | 35,400 |
| 2021/02/18 | 3,320 | 3,365 | 3,125 | 3,125 | -170 | -5.2% | 34,400 |
| 2021/02/17 | 3,340 | 3,340 | 3,205 | 3,295 | +25 | +0.8% | 20,200 |
| 2021/02/16 | 3,245 | 3,440 | 3,215 | 3,270 | +85 | +2.7% | 55,400 |
| 2021/02/15 | 3,030 | 3,325 | 3,030 | 3,185 | +85 | +2.7% | 60,200 |
| 2021/02/12 | 3,200 | 3,235 | 3,050 | 3,100 | -105 | -3.3% | 64,500 |
| 2021/02/10 | 3,190 | 3,260 | 3,185 | 3,205 | -5 | -0.2% | 30,800 |
| 2021/02/09 | 3,190 | 3,220 | 3,150 | 3,210 | -20 | -0.6% | 17,800 |
| 2021/02/08 | 3,300 | 3,300 | 3,135 | 3,230 | -40 | -1.2% | 42,300 |
| 2021/02/05 | 3,220 | 3,310 | 3,200 | 3,270 | +75 | +2.3% | 21,600 |
1001～
1050
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
