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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,300 | 2,314 | 2,230 | 2,275 | -23 | -1% | 15,100 |
2020/08/11 | 2,221 | 2,341 | 2,221 | 2,298 | +55 | +2.5% | 25,800 |
2020/08/07 | 2,330 | 2,335 | 2,201 | 2,243 | -115 | -4.9% | 14,400 |
2020/08/06 | 2,379 | 2,457 | 2,332 | 2,358 | -11 | -0.5% | 11,600 |
2020/08/05 | 2,340 | 2,380 | 2,331 | 2,369 | +19 | +0.8% | 8,000 |
2020/08/04 | 2,302 | 2,394 | 2,302 | 2,350 | +40 | +1.7% | 15,800 |
2020/08/03 | 2,332 | 2,366 | 2,285 | 2,310 | +22 | +1% | 12,800 |
2020/07/31 | 2,325 | 2,386 | 2,267 | 2,288 | -47 | -2% | 20,400 |
2020/07/30 | 2,297 | 2,390 | 2,290 | 2,335 | +67 | +3% | 27,600 |
2020/07/29 | 2,490 | 2,490 | 2,266 | 2,268 | -210 | -8.5% | 44,300 |
2020/07/28 | 2,420 | 2,500 | 2,382 | 2,478 | -14 | -0.6% | 39,300 |
2020/07/27 | 2,662 | 2,687 | 2,450 | 2,492 | -270 | -9.8% | 77,400 |
2020/07/22 | 2,750 | 2,810 | 2,500 | 2,762 | -38 | -1.4% | 372,700 |
2020/07/21 | 2,800 | 2,800 | 2,723 | 2,800 | +500 | +21.7% | 206,200 |
2020/07/20 | 2,300 | 2,300 | 2,300 | 2,300 | +400 | +21.1% | 19,400 |
2020/07/17 | 1,845 | 1,940 | 1,845 | 1,900 | +55 | +3% | 13,100 |
2020/07/16 | 1,750 | 1,851 | 1,750 | 1,845 | +115 | +6.6% | 15,600 |
2020/07/15 | 1,679 | 1,750 | 1,679 | 1,730 | +21 | +1.2% | 4,600 |
2020/07/14 | 1,750 | 1,750 | 1,709 | 1,709 | -51 | -2.9% | 1,800 |
2020/07/13 | 1,741 | 1,761 | 1,709 | 1,760 | +25 | +1.4% | 1,700 |
2020/07/10 | 1,733 | 1,777 | 1,733 | 1,735 | -16 | -0.9% | 2,000 |
2020/07/09 | 1,810 | 1,810 | 1,714 | 1,751 | -4 | -0.2% | 5,000 |
2020/07/08 | 1,802 | 1,802 | 1,735 | 1,755 | -7 | -0.4% | 3,600 |
2020/07/07 | 1,848 | 1,848 | 1,757 | 1,762 | -46 | -2.5% | 6,800 |
2020/07/06 | 1,773 | 1,837 | 1,773 | 1,808 | +53 | +3% | 2,500 |
2020/07/03 | 1,667 | 1,755 | 1,660 | 1,755 | +52 | +3.1% | 10,000 |
2020/07/02 | 1,720 | 1,752 | 1,692 | 1,703 | -57 | -3.2% | 5,300 |
2020/07/01 | 1,785 | 1,824 | 1,752 | 1,760 | -55 | -3% | 7,500 |
2020/06/30 | 1,831 | 1,854 | 1,770 | 1,815 | +11 | +0.6% | 4,300 |
2020/06/29 | 1,838 | 1,840 | 1,789 | 1,804 | -76 | -4% | 7,100 |
2020/06/26 | 1,903 | 1,903 | 1,820 | 1,880 | -4 | -0.2% | 9,300 |
2020/06/25 | 1,917 | 1,929 | 1,869 | 1,884 | -33 | -1.7% | 7,100 |
2020/06/24 | 1,990 | 1,990 | 1,900 | 1,917 | -73 | -3.7% | 14,100 |
2020/06/23 | 1,800 | 1,990 | 1,800 | 1,990 | +191 | +10.6% | 44,300 |
2020/06/22 | 1,814 | 1,814 | 1,787 | 1,799 | -15 | -0.8% | 2,300 |
2020/06/19 | 1,791 | 1,815 | 1,744 | 1,814 | +26 | +1.5% | 10,300 |
2020/06/18 | 1,824 | 1,824 | 1,785 | 1,788 | -22 | -1.2% | 5,800 |
2020/06/17 | 1,806 | 1,830 | 1,798 | 1,810 | +20 | +1.1% | 6,100 |
2020/06/16 | 1,780 | 1,827 | 1,780 | 1,790 | +39 | +2.2% | 9,200 |
2020/06/15 | 1,719 | 1,820 | 1,719 | 1,751 | +31 | +1.8% | 26,100 |
2020/06/12 | 1,586 | 1,760 | 1,567 | 1,720 | +35 | +2.1% | 29,700 |
2020/06/11 | 1,737 | 1,781 | 1,685 | 1,685 | -78 | -4.4% | 11,200 |
2020/06/10 | 1,760 | 1,844 | 1,760 | 1,763 | -2 | -0.1% | 15,400 |
2020/06/09 | 1,800 | 1,822 | 1,750 | 1,765 | -30 | -1.7% | 14,400 |
2020/06/08 | 1,792 | 1,815 | 1,786 | 1,795 | +9 | +0.5% | 11,600 |
2020/06/05 | 1,817 | 1,839 | 1,783 | 1,786 | +16 | +0.9% | 10,800 |
2020/06/04 | 1,768 | 1,804 | 1,741 | 1,770 | +25 | +1.4% | 20,100 |
2020/06/03 | 1,770 | 1,794 | 1,737 | 1,745 | +6 | +0.3% | 9,800 |
2020/06/02 | 1,690 | 1,760 | 1,680 | 1,739 | +60 | +3.6% | 14,800 |
2020/06/01 | 1,689 | 1,700 | 1,671 | 1,679 | -10 | -0.6% | 6,600 |
1051~
1100
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 | 176,500円 | +12.2% | -18.7% | 2.83% | 8.46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 | 305,000円 | +12.9% | +8.6% | 3.28% | 6.05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 | 121,100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 | 251,700円 | +10.1% | +9.2% | 5.16% | 9.62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 | 145,200円 | +37.1% | +22.0% | 0.86% | 11.51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