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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,471 | 1,483 | 1,463 | 1,483 | +5 | +0.3% | 3,900 |
| 2024/10/25 | 1,489 | 1,489 | 1,471 | 1,478 | -5 | -0.3% | 3,200 |
| 2024/10/24 | 1,473 | 1,487 | 1,472 | 1,483 | +11 | +0.7% | 3,500 |
| 2024/10/23 | 1,475 | 1,490 | 1,471 | 1,472 | -5 | -0.3% | 9,800 |
| 2024/10/22 | 1,485 | 1,490 | 1,477 | 1,477 | -9 | -0.6% | 6,900 |
| 2024/10/21 | 1,498 | 1,498 | 1,486 | 1,486 | -12 | -0.8% | 1,500 |
| 2024/10/18 | 1,500 | 1,500 | 1,489 | 1,498 | +1 | +0.1% | 6,300 |
| 2024/10/17 | 1,499 | 1,500 | 1,493 | 1,497 | +5 | +0.3% | 1,500 |
| 2024/10/16 | 1,510 | 1,510 | 1,491 | 1,492 | -16 | -1.1% | 3,200 |
| 2024/10/15 | 1,491 | 1,508 | 1,488 | 1,508 | +16 | +1.1% | 2,300 |
| 2024/10/11 | 1,486 | 1,494 | 1,482 | 1,492 | ±0 | ±0% | 5,000 |
| 2024/10/10 | 1,483 | 1,514 | 1,483 | 1,492 | -12 | -0.8% | 11,700 |
| 2024/10/09 | 1,513 | 1,513 | 1,504 | 1,504 | +1 | +0.1% | 4,000 |
| 2024/10/08 | 1,519 | 1,519 | 1,503 | 1,503 | -17 | -1.1% | 2,900 |
| 2024/10/07 | 1,517 | 1,520 | 1,502 | 1,520 | +3 | +0.2% | 4,100 |
| 2024/10/04 | 1,517 | 1,517 | 1,507 | 1,517 | ±0 | ±0% | 2,200 |
| 2024/10/03 | 1,515 | 1,520 | 1,493 | 1,517 | +7 | +0.5% | 2,700 |
| 2024/10/02 | 1,500 | 1,510 | 1,492 | 1,510 | +3 | +0.2% | 5,700 |
| 2024/10/01 | 1,511 | 1,521 | 1,505 | 1,507 | -3 | -0.2% | 4,200 |
| 2024/09/30 | 1,520 | 1,520 | 1,500 | 1,510 | -16 | -1% | 5,000 |
| 2024/09/27 | 1,507 | 1,527 | 1,507 | 1,526 | +7 | +0.5% | 9,300 |
| 2024/09/26 | 1,508 | 1,520 | 1,508 | 1,519 | +15 | +1% | 6,800 |
| 2024/09/25 | 1,507 | 1,513 | 1,504 | 1,504 | -3 | -0.2% | 5,500 |
| 2024/09/24 | 1,497 | 1,511 | 1,497 | 1,507 | +10 | +0.7% | 6,400 |
| 2024/09/20 | 1,501 | 1,505 | 1,476 | 1,497 | +9 | +0.6% | 1,000 |
| 2024/09/19 | 1,488 | 1,493 | 1,487 | 1,488 | +6 | +0.4% | 2,600 |
| 2024/09/18 | 1,463 | 1,482 | 1,463 | 1,482 | +19 | +1.3% | 2,000 |
| 2024/09/17 | 1,468 | 1,470 | 1,458 | 1,463 | +2 | +0.1% | 21,800 |
| 2024/09/13 | 1,462 | 1,476 | 1,461 | 1,461 | -18 | -1.2% | 5,400 |
| 2024/09/12 | 1,472 | 1,492 | 1,461 | 1,479 | +27 | +1.9% | 4,400 |
| 2024/09/11 | 1,500 | 1,510 | 1,450 | 1,452 | -25 | -1.7% | 8,700 |
| 2024/09/10 | 1,491 | 1,495 | 1,465 | 1,477 | -21 | -1.4% | 2,600 |
| 2024/09/09 | 1,452 | 1,498 | 1,451 | 1,498 | +27 | +1.8% | 4,100 |
| 2024/09/06 | 1,495 | 1,508 | 1,465 | 1,471 | -24 | -1.6% | 9,000 |
| 2024/09/05 | 1,520 | 1,521 | 1,485 | 1,495 | -25 | -1.6% | 11,400 |
| 2024/09/04 | 1,537 | 1,537 | 1,507 | 1,520 | -27 | -1.7% | 13,500 |
| 2024/09/03 | 1,545 | 1,548 | 1,536 | 1,547 | +9 | +0.6% | 2,100 |
| 2024/09/02 | 1,529 | 1,548 | 1,529 | 1,538 | +18 | +1.2% | 3,400 |
| 2024/08/30 | 1,533 | 1,535 | 1,495 | 1,520 | -15 | -1% | 16,700 |
| 2024/08/29 | 1,550 | 1,559 | 1,533 | 1,535 | -13 | -0.8% | 3,000 |
| 2024/08/28 | 1,527 | 1,548 | 1,527 | 1,548 | +20 | +1.3% | 1,700 |
| 2024/08/27 | 1,520 | 1,532 | 1,500 | 1,528 | +23 | +1.5% | 15,600 |
| 2024/08/26 | 1,509 | 1,514 | 1,505 | 1,505 | +1 | +0.1% | 3,800 |
| 2024/08/23 | 1,504 | 1,508 | 1,502 | 1,504 | +2 | +0.1% | 5,500 |
| 2024/08/22 | 1,500 | 1,507 | 1,498 | 1,502 | +2 | +0.1% | 6,400 |
| 2024/08/21 | 1,503 | 1,507 | 1,496 | 1,500 | -6 | -0.4% | 2,700 |
| 2024/08/20 | 1,515 | 1,525 | 1,506 | 1,506 | +13 | +0.9% | 5,500 |
| 2024/08/19 | 1,490 | 1,498 | 1,483 | 1,493 | -6 | -0.4% | 9,200 |
| 2024/08/16 | 1,510 | 1,515 | 1,491 | 1,499 | +3 | +0.2% | 13,300 |
| 2024/08/15 | 1,496 | 1,505 | 1,470 | 1,496 | -2 | -0.1% | 23,400 |
201～
250
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 | 235,700円 | +32.8% | +88.6% | 2.97% | 7.93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 | 157,500円 | +1.8% | -22.2% | 4.95% | 6.07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 | 36,200円 | -5.8% | - | 0.00% | - | 0.24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 | 131,500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 | 66,200円 | +11.0% | - | 5.29% | 90.43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
