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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,640 | 1,657 | 1,590 | 1,590 | -45 | -2.8% | 7,200 |
| 2025/01/10 | 1,634 | 1,664 | 1,619 | 1,635 | +1 | +0.1% | 7,700 |
| 2025/01/09 | 1,667 | 1,667 | 1,619 | 1,634 | -22 | -1.3% | 9,300 |
| 2025/01/08 | 1,661 | 1,669 | 1,655 | 1,656 | -5 | -0.3% | 4,700 |
| 2025/01/07 | 1,673 | 1,673 | 1,658 | 1,661 | -12 | -0.7% | 7,800 |
| 2025/01/06 | 1,669 | 1,683 | 1,665 | 1,673 | +8 | +0.5% | 5,400 |
| 2024/12/30 | 1,678 | 1,688 | 1,665 | 1,665 | -13 | -0.8% | 6,000 |
| 2024/12/27 | 1,661 | 1,790 | 1,661 | 1,678 | -2 | -0.1% | 18,600 |
| 2024/12/26 | 1,670 | 1,694 | 1,670 | 1,680 | +12 | +0.7% | 10,900 |
| 2024/12/25 | 1,690 | 1,699 | 1,661 | 1,668 | -22 | -1.3% | 18,800 |
| 2024/12/24 | 1,688 | 1,690 | 1,670 | 1,690 | +1 | +0.1% | 8,700 |
| 2024/12/23 | 1,680 | 1,698 | 1,670 | 1,689 | +18 | +1.1% | 12,100 |
| 2024/12/20 | 1,693 | 1,697 | 1,658 | 1,671 | -4 | -0.2% | 7,700 |
| 2024/12/19 | 1,662 | 1,700 | 1,662 | 1,675 | +8 | +0.5% | 15,600 |
| 2024/12/18 | 1,660 | 1,675 | 1,650 | 1,667 | +7 | +0.4% | 12,700 |
| 2024/12/17 | 1,654 | 1,690 | 1,654 | 1,660 | ±0 | ±0% | 8,900 |
| 2024/12/16 | 1,662 | 1,670 | 1,646 | 1,660 | -13 | -0.8% | 9,500 |
| 2024/12/13 | 1,695 | 1,695 | 1,637 | 1,673 | -2 | -0.1% | 8,800 |
| 2024/12/12 | 1,700 | 1,705 | 1,666 | 1,675 | -10 | -0.6% | 8,100 |
| 2024/12/11 | 1,716 | 1,716 | 1,680 | 1,685 | -37 | -2.1% | 8,700 |
| 2024/12/10 | 1,710 | 1,722 | 1,710 | 1,722 | +12 | +0.7% | 1,400 |
| 2024/12/09 | 1,717 | 1,746 | 1,710 | 1,710 | -8 | -0.5% | 5,900 |
| 2024/12/06 | 1,695 | 1,718 | 1,691 | 1,718 | +23 | +1.4% | 2,700 |
| 2024/12/05 | 1,700 | 1,720 | 1,690 | 1,695 | +5 | +0.3% | 1,800 |
| 2024/12/04 | 1,718 | 1,727 | 1,690 | 1,690 | -28 | -1.6% | 2,300 |
| 2024/12/03 | 1,711 | 1,726 | 1,711 | 1,718 | -8 | -0.5% | 1,900 |
| 2024/12/02 | 1,685 | 1,749 | 1,685 | 1,726 | +43 | +2.6% | 8,600 |
| 2024/11/29 | 1,701 | 1,736 | 1,680 | 1,683 | -2 | -0.1% | 7,400 |
| 2024/11/28 | 1,711 | 1,780 | 1,685 | 1,685 | -26 | -1.5% | 10,200 |
| 2024/11/27 | 1,657 | 1,741 | 1,657 | 1,711 | +45 | +2.7% | 13,300 |
| 2024/11/26 | 1,750 | 1,750 | 1,630 | 1,666 | -84 | -4.8% | 31,700 |
| 2024/11/25 | 1,763 | 1,773 | 1,729 | 1,750 | -13 | -0.7% | 11,000 |
| 2024/11/22 | 1,792 | 1,800 | 1,733 | 1,763 | -39 | -2.2% | 16,200 |
| 2024/11/21 | 1,744 | 1,802 | 1,719 | 1,802 | +68 | +3.9% | 26,600 |
| 2024/11/20 | 1,719 | 1,734 | 1,711 | 1,734 | +33 | +1.9% | 9,300 |
| 2024/11/19 | 1,683 | 1,722 | 1,683 | 1,701 | +30 | +1.8% | 22,700 |
| 2024/11/18 | 1,699 | 1,699 | 1,659 | 1,671 | -36 | -2.1% | 5,500 |
| 2024/11/15 | 1,651 | 1,707 | 1,623 | 1,707 | +37 | +2.2% | 20,900 |
| 2024/11/14 | 1,699 | 1,769 | 1,651 | 1,670 | -50 | -2.9% | 24,200 |
| 2024/11/13 | 1,790 | 1,830 | 1,720 | 1,720 | -110 | -6% | 45,500 |
| 2024/11/12 | 1,930 | 1,940 | 1,765 | 1,830 | -87 | -4.5% | 88,200 |
| 2024/11/11 | 1,762 | 1,966 | 1,754 | 1,917 | +211 | +12.4% | 106,900 |
| 2024/11/08 | 1,708 | 1,788 | 1,683 | 1,706 | +143 | +9.1% | 113,900 |
| 2024/11/07 | 1,543 | 1,574 | 1,543 | 1,563 | +60 | +4% | 22,200 |
| 2024/11/06 | 1,500 | 1,508 | 1,490 | 1,503 | +13 | +0.9% | 2,800 |
| 2024/11/05 | 1,512 | 1,512 | 1,477 | 1,490 | -15 | -1% | 4,600 |
| 2024/11/01 | 1,509 | 1,510 | 1,487 | 1,505 | -5 | -0.3% | 16,900 |
| 2024/10/31 | 1,487 | 1,510 | 1,481 | 1,510 | +24 | +1.6% | 3,500 |
| 2024/10/30 | 1,487 | 1,494 | 1,481 | 1,486 | +3 | +0.2% | 3,600 |
| 2024/10/29 | 1,488 | 1,488 | 1,474 | 1,483 | ±0 | ±0% | 12,900 |
151～
200
件表示中 / 3768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 | 234,500円 | +32.8% | +88.6% | 2.99% | 7.89倍 | 0.77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 |
| 北川鉄 | 157,800円 | +1.8% | -22.2% | 4.94% | 6.08倍 | 0.35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 |
| ツバキナカシマ | 36,700円 | -5.8% | - | 0.00% | - | 0.25倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 大同工 | 132,300円 | - | - | - | - | 0.43倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ＴＯＹＯイノベ | 66,500円 | +11.0% | - | 5.26% | 90.84倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
