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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,749 | 1,760 | 1,744 | 1,744 | -2 | -0.1% | 8,800 |
| 2024/06/26 | 1,760 | 1,763 | 1,744 | 1,746 | -5 | -0.3% | 3,900 |
| 2024/06/25 | 1,755 | 1,768 | 1,751 | 1,751 | -3 | -0.2% | 4,200 |
| 2024/06/24 | 1,784 | 1,784 | 1,749 | 1,754 | +1 | +0.1% | 18,800 |
| 2024/06/21 | 1,740 | 1,753 | 1,740 | 1,753 | +7 | +0.4% | 1,100 |
| 2024/06/20 | 1,726 | 1,755 | 1,726 | 1,746 | +14 | +0.8% | 2,500 |
| 2024/06/19 | 1,739 | 1,749 | 1,722 | 1,732 | +10 | +0.6% | 13,000 |
| 2024/06/18 | 1,730 | 1,735 | 1,722 | 1,722 | +15 | +0.9% | 12,000 |
| 2024/06/17 | 1,731 | 1,731 | 1,707 | 1,707 | -32 | -1.8% | 20,500 |
| 2024/06/14 | 1,727 | 1,745 | 1,726 | 1,739 | +11 | +0.6% | 7,100 |
| 2024/06/13 | 1,731 | 1,732 | 1,728 | 1,728 | -4 | -0.2% | 1,400 |
| 2024/06/12 | 1,755 | 1,755 | 1,732 | 1,732 | -3 | -0.2% | 2,000 |
| 2024/06/11 | 1,736 | 1,766 | 1,730 | 1,735 | -9 | -0.5% | 6,900 |
| 2024/06/10 | 1,737 | 1,768 | 1,730 | 1,744 | +11 | +0.6% | 6,000 |
| 2024/06/07 | 1,736 | 1,746 | 1,726 | 1,733 | ±0 | ±0% | 7,000 |
| 2024/06/06 | 1,755 | 1,772 | 1,732 | 1,733 | -22 | -1.3% | 7,600 |
| 2024/06/05 | 1,738 | 1,783 | 1,738 | 1,755 | -7 | -0.4% | 4,100 |
| 2024/06/04 | 1,772 | 1,784 | 1,761 | 1,762 | -22 | -1.2% | 5,200 |
| 2024/06/03 | 1,760 | 1,784 | 1,760 | 1,784 | +29 | +1.7% | 2,600 |
| 2024/05/31 | 1,717 | 1,767 | 1,717 | 1,755 | +32 | +1.9% | 10,100 |
| 2024/05/30 | 1,740 | 1,740 | 1,700 | 1,723 | -2 | -0.1% | 10,200 |
| 2024/05/29 | 1,750 | 1,759 | 1,724 | 1,725 | -34 | -1.9% | 11,900 |
| 2024/05/28 | 1,780 | 1,780 | 1,748 | 1,759 | +7 | +0.4% | 1,600 |
| 2024/05/27 | 1,776 | 1,780 | 1,750 | 1,752 | +2 | +0.1% | 8,900 |
| 2024/05/24 | 1,750 | 1,754 | 1,734 | 1,750 | -4 | -0.2% | 8,400 |
| 2024/05/23 | 1,763 | 1,778 | 1,754 | 1,754 | -7 | -0.4% | 7,400 |
| 2024/05/22 | 1,784 | 1,798 | 1,760 | 1,761 | -23 | -1.3% | 5,600 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,784 | ±0 | ±0% | 3,200 |
| 2024/05/20 | 1,778 | 1,820 | 1,775 | 1,784 | +6 | +0.3% | 9,600 |
| 2024/05/17 | 1,725 | 1,779 | 1,725 | 1,778 | +48 | +2.8% | 9,700 |
| 2024/05/16 | 1,742 | 1,753 | 1,721 | 1,730 | -10 | -0.6% | 21,500 |
| 2024/05/15 | 1,742 | 1,809 | 1,733 | 1,740 | -122 | -6.6% | 104,900 |
| 2024/05/14 | 1,875 | 1,875 | 1,834 | 1,862 | -14 | -0.7% | 25,100 |
| 2024/05/13 | 1,858 | 1,877 | 1,844 | 1,876 | +30 | +1.6% | 24,300 |
| 2024/05/10 | 1,865 | 1,865 | 1,826 | 1,846 | -10 | -0.5% | 13,300 |
| 2024/05/09 | 1,854 | 1,856 | 1,831 | 1,856 | -2 | -0.1% | 5,300 |
| 2024/05/08 | 1,856 | 1,871 | 1,836 | 1,858 | +8 | +0.4% | 14,900 |
| 2024/05/07 | 1,849 | 1,850 | 1,828 | 1,850 | +25 | +1.4% | 6,900 |
| 2024/05/02 | 1,822 | 1,834 | 1,822 | 1,825 | +3 | +0.2% | 1,700 |
| 2024/05/01 | 1,834 | 1,866 | 1,822 | 1,822 | -34 | -1.8% | 27,900 |
| 2024/04/30 | 1,840 | 1,856 | 1,829 | 1,856 | +24 | +1.3% | 14,000 |
| 2024/04/26 | 1,801 | 1,838 | 1,795 | 1,832 | +22 | +1.2% | 13,500 |
| 2024/04/25 | 1,808 | 1,837 | 1,800 | 1,810 | +3 | +0.2% | 15,700 |
| 2024/04/24 | 1,778 | 1,811 | 1,768 | 1,807 | +31 | +1.7% | 13,600 |
| 2024/04/23 | 1,797 | 1,800 | 1,747 | 1,776 | -9 | -0.5% | 29,600 |
| 2024/04/22 | 1,794 | 1,794 | 1,770 | 1,785 | +31 | +1.8% | 5,600 |
| 2024/04/19 | 1,801 | 1,801 | 1,750 | 1,754 | -59 | -3.3% | 28,500 |
| 2024/04/18 | 1,794 | 1,834 | 1,785 | 1,813 | +19 | +1.1% | 9,400 |
| 2024/04/17 | 1,790 | 1,805 | 1,763 | 1,794 | +3 | +0.2% | 16,500 |
| 2024/04/16 | 1,830 | 1,851 | 1,788 | 1,791 | -54 | -2.9% | 25,800 |
101～
150
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
