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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,350 | 3,425 | 3,320 | 3,395 | +115 | +3.5% | 40,500 |
| 2017/12/06 | 3,300 | 3,460 | 3,230 | 3,280 | -65 | -1.9% | 67,400 |
| 2017/12/05 | 3,225 | 3,360 | 3,100 | 3,345 | +90 | +2.8% | 73,900 |
| 2017/12/04 | 3,425 | 3,445 | 3,250 | 3,255 | -170 | -5% | 72,500 |
| 2017/12/01 | 3,455 | 3,510 | 3,425 | 3,425 | -30 | -0.9% | 40,100 |
| 2017/11/30 | 3,560 | 3,560 | 3,395 | 3,455 | -75 | -2.1% | 74,500 |
| 2017/11/29 | 3,530 | 3,605 | 3,465 | 3,530 | +40 | +1.1% | 82,100 |
| 2017/11/28 | 3,615 | 3,655 | 3,425 | 3,490 | -90 | -2.5% | 122,300 |
| 2017/11/27 | 3,500 | 3,620 | 3,465 | 3,580 | +80 | +2.3% | 159,400 |
| 2017/11/24 | 3,400 | 3,500 | 3,375 | 3,500 | +90 | +2.6% | 72,000 |
| 2017/11/22 | 3,495 | 3,500 | 3,385 | 3,410 | -30 | -0.9% | 93,900 |
| 2017/11/21 | 3,345 | 3,450 | 3,265 | 3,440 | +200 | +6.2% | 120,200 |
| 2017/11/20 | 3,225 | 3,320 | 3,200 | 3,240 | +50 | +1.6% | 68,600 |
| 2017/11/17 | 3,230 | 3,245 | 3,130 | 3,190 | ±0 | ±0% | 50,700 |
| 2017/11/16 | 3,015 | 3,190 | 3,015 | 3,190 | +135 | +4.4% | 64,300 |
| 2017/11/15 | 3,110 | 3,130 | 2,955 | 3,055 | -95 | -3% | 112,700 |
| 2017/11/14 | 3,160 | 3,325 | 3,130 | 3,150 | -215 | -6.4% | 162,100 |
| 2017/11/13 | 3,115 | 3,715 | 3,050 | 3,365 | +305 | +10% | 620,800 |
| 2017/11/10 | 3,085 | 3,095 | 3,035 | 3,060 | -30 | -1% | 26,400 |
| 2017/11/09 | 3,030 | 3,175 | 3,010 | 3,090 | +70 | +2.3% | 73,500 |
| 2017/11/08 | 3,030 | 3,055 | 2,972 | 3,020 | -30 | -1% | 47,800 |
| 2017/11/07 | 3,045 | 3,100 | 3,000 | 3,050 | +5 | +0.2% | 37,600 |
| 2017/11/06 | 3,030 | 3,080 | 2,950 | 3,045 | -75 | -2.4% | 112,400 |
| 2017/11/02 | 3,215 | 3,215 | 3,100 | 3,120 | -40 | -1.3% | 65,700 |
| 2017/11/01 | 3,225 | 3,275 | 3,150 | 3,160 | -85 | -2.6% | 55,500 |
| 2017/10/31 | 3,315 | 3,325 | 3,205 | 3,245 | -70 | -2.1% | 45,000 |
| 2017/10/30 | 3,310 | 3,380 | 3,290 | 3,315 | +10 | +0.3% | 38,200 |
| 2017/10/27 | 3,305 | 3,340 | 3,270 | 3,305 | +10 | +0.3% | 35,600 |
| 2017/10/26 | 3,275 | 3,440 | 3,255 | 3,295 | +10 | +0.3% | 61,500 |
| 2017/10/25 | 3,400 | 3,400 | 3,285 | 3,285 | +5 | +0.2% | 56,700 |
| 2017/10/24 | 3,150 | 3,340 | 3,150 | 3,280 | +105 | +3.3% | 61,400 |
| 2017/10/23 | 3,175 | 3,215 | 3,100 | 3,175 | +30 | +1% | 40,700 |
| 2017/10/20 | 3,250 | 3,250 | 3,125 | 3,145 | -150 | -4.6% | 78,300 |
| 2017/10/19 | 3,445 | 3,550 | 3,295 | 3,295 | -90 | -2.7% | 130,100 |
| 2017/10/18 | 3,290 | 3,415 | 3,215 | 3,385 | +95 | +2.9% | 106,000 |
| 2017/10/17 | 3,045 | 3,320 | 3,040 | 3,290 | +205 | +6.6% | 108,900 |
| 2017/10/16 | 3,130 | 3,175 | 3,040 | 3,085 | -135 | -4.2% | 114,300 |
| 2017/10/13 | 3,365 | 3,365 | 3,205 | 3,220 | -95 | -2.9% | 71,200 |
| 2017/10/12 | 3,320 | 3,420 | 3,310 | 3,315 | +5 | +0.2% | 70,700 |
| 2017/10/11 | 3,375 | 3,435 | 3,300 | 3,310 | -135 | -3.9% | 82,700 |
| 2017/10/10 | 3,360 | 3,475 | 3,300 | 3,445 | +80 | +2.4% | 188,600 |
| 2017/10/06 | 3,105 | 3,605 | 3,090 | 3,365 | +230 | +7.3% | 430,100 |
| 2017/10/05 | 3,395 | 3,490 | 3,075 | 3,135 | -205 | -6.1% | 388,400 |
| 2017/10/04 | 3,645 | 3,645 | 3,340 | 3,340 | -310 | -8.5% | 309,100 |
| 2017/10/03 | 3,720 | 3,725 | 3,590 | 3,650 | -50 | -1.4% | 138,100 |
| 2017/10/02 | 3,765 | 3,805 | 3,555 | 3,700 | -80 | -2.1% | 181,400 |
| 2017/09/29 | 3,800 | 3,810 | 3,700 | 3,780 | ±0 | ±0% | 115,500 |
| 2017/09/28 | 3,800 | 3,840 | 3,715 | 3,780 | -40 | -1% | 167,100 |
| 2017/09/27 | 3,710 | 3,865 | 3,675 | 3,820 | +120 | +3.2% | 173,600 |
| 2017/09/26 | 3,670 | 3,840 | 3,625 | 3,700 | -35 | -0.9% | 161,100 |
1701～
1750
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
