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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 2,970 | 2,971 | 2,910 | 2,920 | -77 | -2.6% | 63,600 |
| 2018/02/21 | 2,981 | 3,080 | 2,960 | 2,997 | -2 | -0.1% | 81,800 |
| 2018/02/20 | 3,025 | 3,040 | 2,938 | 2,999 | -31 | -1% | 86,500 |
| 2018/02/19 | 2,930 | 3,080 | 2,891 | 3,030 | +130 | +4.5% | 102,700 |
| 2018/02/16 | 3,000 | 3,000 | 2,880 | 2,900 | -30 | -1% | 107,800 |
| 2018/02/15 | 2,999 | 3,110 | 2,880 | 2,930 | -69 | -2.3% | 198,900 |
| 2018/02/14 | 3,230 | 3,450 | 2,969 | 2,999 | -216 | -6.7% | 525,400 |
| 2018/02/13 | 3,520 | 3,520 | 3,195 | 3,215 | -135 | -4% | 128,800 |
| 2018/02/09 | 3,160 | 3,440 | 3,160 | 3,350 | -230 | -6.4% | 147,900 |
| 2018/02/08 | 3,520 | 3,650 | 3,490 | 3,580 | +115 | +3.3% | 114,800 |
| 2018/02/07 | 3,860 | 3,865 | 3,465 | 3,465 | -115 | -3.2% | 222,900 |
| 2018/02/06 | 3,685 | 3,895 | 3,405 | 3,580 | -525 | -12.8% | 320,200 |
| 2018/02/05 | 4,120 | 4,230 | 4,010 | 4,105 | -220 | -5.1% | 164,700 |
| 2018/02/02 | 4,195 | 4,385 | 4,125 | 4,325 | +130 | +3.1% | 115,000 |
| 2018/02/01 | 4,185 | 4,285 | 4,135 | 4,195 | +30 | +0.7% | 104,000 |
| 2018/01/31 | 4,180 | 4,395 | 4,145 | 4,165 | -80 | -1.9% | 150,500 |
| 2018/01/30 | 4,225 | 4,330 | 4,115 | 4,245 | -25 | -0.6% | 194,600 |
| 2018/01/29 | 4,545 | 4,570 | 4,235 | 4,270 | -245 | -5.4% | 243,000 |
| 2018/01/26 | 4,630 | 4,665 | 4,475 | 4,515 | -160 | -3.4% | 247,700 |
| 2018/01/25 | 4,320 | 4,680 | 4,250 | 4,675 | +345 | +8% | 418,800 |
| 2018/01/24 | 4,260 | 4,625 | 4,195 | 4,330 | +120 | +2.9% | 552,500 |
| 2018/01/23 | 4,320 | 4,370 | 4,185 | 4,210 | -145 | -3.3% | 172,900 |
| 2018/01/22 | 4,245 | 4,360 | 4,175 | 4,355 | -30 | -0.7% | 317,800 |
| 2018/01/19 | 3,980 | 4,470 | 3,905 | 4,385 | +545 | +14.2% | 759,400 |
| 2018/01/18 | 4,005 | 4,180 | 3,785 | 3,840 | -95 | -2.4% | 603,300 |
| 2018/01/17 | 3,460 | 3,935 | 3,450 | 3,935 | +470 | +13.6% | 628,900 |
| 2018/01/16 | 3,490 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 65,300 |
| 2018/01/15 | 3,450 | 3,475 | 3,400 | 3,460 | +75 | +2.2% | 90,800 |
| 2018/01/12 | 3,300 | 3,420 | 3,280 | 3,385 | +120 | +3.7% | 97,200 |
| 2018/01/11 | 3,300 | 3,310 | 3,235 | 3,265 | -75 | -2.2% | 54,400 |
| 2018/01/10 | 3,345 | 3,355 | 3,295 | 3,340 | -5 | -0.1% | 50,800 |
| 2018/01/09 | 3,185 | 3,375 | 3,185 | 3,345 | +160 | +5% | 117,900 |
| 2018/01/05 | 3,140 | 3,240 | 3,115 | 3,185 | +45 | +1.4% | 63,500 |
| 2018/01/04 | 3,145 | 3,170 | 3,100 | 3,140 | +15 | +0.5% | 36,000 |
| 2017/12/29 | 3,115 | 3,170 | 3,115 | 3,125 | +10 | +0.3% | 14,300 |
| 2017/12/28 | 3,200 | 3,205 | 3,100 | 3,115 | -85 | -2.7% | 27,000 |
| 2017/12/27 | 3,050 | 3,200 | 3,050 | 3,200 | +165 | +5.4% | 47,500 |
| 2017/12/26 | 3,100 | 3,120 | 3,035 | 3,035 | -75 | -2.4% | 64,400 |
| 2017/12/25 | 3,170 | 3,175 | 3,105 | 3,110 | -60 | -1.9% | 46,600 |
| 2017/12/22 | 3,165 | 3,190 | 3,120 | 3,170 | +15 | +0.5% | 36,200 |
| 2017/12/21 | 3,100 | 3,170 | 3,060 | 3,155 | +30 | +1% | 45,200 |
| 2017/12/20 | 3,160 | 3,195 | 3,100 | 3,125 | -25 | -0.8% | 49,700 |
| 2017/12/19 | 3,240 | 3,245 | 3,150 | 3,150 | -45 | -1.4% | 41,100 |
| 2017/12/18 | 3,200 | 3,240 | 3,165 | 3,195 | +35 | +1.1% | 51,600 |
| 2017/12/15 | 3,170 | 3,235 | 3,150 | 3,160 | -80 | -2.5% | 52,100 |
| 2017/12/14 | 3,230 | 3,315 | 3,215 | 3,240 | -10 | -0.3% | 37,400 |
| 2017/12/13 | 3,330 | 3,350 | 3,235 | 3,250 | -100 | -3% | 49,800 |
| 2017/12/12 | 3,435 | 3,475 | 3,330 | 3,350 | -55 | -1.6% | 52,700 |
| 2017/12/11 | 3,375 | 3,425 | 3,305 | 3,405 | +50 | +1.5% | 36,700 |
| 2017/12/08 | 3,425 | 3,460 | 3,295 | 3,355 | -40 | -1.2% | 44,800 |
1651～
1700
件表示中 / 3587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 | 175,000円 | +12.2% | -18.7% | 2.86% | 8.39倍 | 0.62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 |
| 油研工 | 257,000円 | +10.1% | +9.2% | 5.06% | 9.82倍 | 0.43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 |
| 太陽工機 | 186,900円 | -2.3% | +28.3% | 1.34% | 29.70倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| パンチ | 40,000円 | +6.4% | +5.6% | 4.87% | 13.76倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
