小田原機器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,027 | 1,027 | 1,023 | 1,025 | +2 | +0.2% | 1,300 |
| 2025/07/03 | 1,027 | 1,027 | 1,013 | 1,023 | -2 | -0.2% | 1,500 |
| 2025/07/02 | 1,020 | 1,030 | 1,012 | 1,025 | +11 | +1.1% | 1,400 |
| 2025/07/01 | 1,011 | 1,015 | 1,011 | 1,014 | ±0 | ±0% | 800 |
| 2025/06/30 | 1,012 | 1,014 | 1,009 | 1,014 | +2 | +0.2% | 1,900 |
| 2025/06/27 | 1,008 | 1,012 | 1,004 | 1,012 | -2 | -0.2% | 1,100 |
| 2025/06/26 | 1,008 | 1,014 | 1,008 | 1,014 | +6 | +0.6% | 800 |
| 2025/06/25 | 1,010 | 1,014 | 1,008 | 1,008 | -2 | -0.2% | 1,300 |
| 2025/06/24 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 1,000 |
| 2025/06/23 | 1,013 | 1,013 | 1,011 | 1,013 | ±0 | ±0% | 900 |
| 2025/06/20 | 1,026 | 1,026 | 1,010 | 1,013 | -6 | -0.6% | 1,300 |
| 2025/06/19 | 1,012 | 1,019 | 1,000 | 1,019 | +9 | +0.9% | 4,900 |
| 2025/06/18 | 1,012 | 1,013 | 1,010 | 1,010 | +1 | +0.1% | 500 |
| 2025/06/17 | 1,010 | 1,015 | 1,009 | 1,009 | -1 | -0.1% | 1,600 |
| 2025/06/16 | 1,015 | 1,019 | 1,010 | 1,010 | -5 | -0.5% | 2,200 |
| 2025/06/13 | 1,013 | 1,020 | 1,013 | 1,015 | +2 | +0.2% | 1,600 |
| 2025/06/12 | 1,010 | 1,024 | 1,006 | 1,013 | +4 | +0.4% | 3,600 |
| 2025/06/11 | 1,020 | 1,020 | 1,009 | 1,009 | -9 | -0.9% | 3,000 |
| 2025/06/10 | 1,019 | 1,019 | 1,015 | 1,018 | -1 | -0.1% | 1,100 |
| 2025/06/09 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 1,800 |
| 2025/06/06 | 1,013 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 1,000 |
| 2025/06/05 | 1,025 | 1,025 | 1,014 | 1,014 | ±0 | ±0% | 1,400 |
| 2025/06/04 | 1,014 | 1,020 | 1,014 | 1,014 | ±0 | ±0% | 700 |
| 2025/06/03 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 200 |
| 2025/06/02 | 1,016 | 1,023 | 1,014 | 1,014 | +2 | +0.2% | 800 |
| 2025/05/30 | 1,013 | 1,020 | 1,012 | 1,012 | +2 | +0.2% | 1,700 |
| 2025/05/29 | 1,013 | 1,025 | 1,010 | 1,010 | -3 | -0.3% | 2,100 |
| 2025/05/28 | 1,024 | 1,024 | 1,013 | 1,013 | -15 | -1.5% | 800 |
| 2025/05/27 | 1,015 | 1,029 | 1,012 | 1,028 | +18 | +1.8% | 1,300 |
| 2025/05/26 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 900 |
| 2025/05/23 | 1,010 | 1,022 | 1,010 | 1,013 | +3 | +0.3% | 1,500 |
| 2025/05/22 | 1,025 | 1,025 | 1,010 | 1,010 | -17 | -1.7% | 900 |
| 2025/05/21 | 1,016 | 1,027 | 1,013 | 1,027 | +10 | +1% | 1,400 |
| 2025/05/20 | 1,026 | 1,029 | 1,017 | 1,017 | -5 | -0.5% | 1,400 |
| 2025/05/19 | 1,010 | 1,022 | 1,009 | 1,022 | +14 | +1.4% | 1,600 |
| 2025/05/16 | 1,018 | 1,025 | 1,008 | 1,008 | -10 | -1% | 2,500 |
| 2025/05/15 | 1,020 | 1,020 | 1,018 | 1,018 | -2 | -0.2% | 700 |
| 2025/05/14 | 1,037 | 1,037 | 1,020 | 1,020 | -10 | -1% | 1,700 |
| 2025/05/13 | 1,031 | 1,043 | 1,027 | 1,030 | ±0 | ±0% | 3,800 |
| 2025/05/12 | 1,035 | 1,043 | 1,030 | 1,030 | -4 | -0.4% | 2,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,034 | 1,034 | -2 | -0.2% | 1,800 |
| 2025/05/08 | 1,019 | 1,044 | 1,019 | 1,036 | +18 | +1.8% | 1,100 |
| 2025/05/07 | 1,008 | 1,088 | 1,005 | 1,018 | +10 | +1% | 46,400 |
| 2025/05/02 | 1,011 | 1,016 | 1,008 | 1,008 | -3 | -0.3% | 2,300 |
| 2025/05/01 | 1,011 | 1,017 | 1,002 | 1,011 | ±0 | ±0% | 6,400 |
| 2025/04/30 | 1,034 | 1,311 | 1,010 | 1,011 | -9 | -0.9% | 161,300 |
| 2025/04/28 | 1,029 | 1,029 | 1,010 | 1,020 | +13 | +1.3% | 2,900 |
| 2025/04/25 | 1,007 | 1,007 | 1,004 | 1,007 | +4 | +0.4% | 2,100 |
| 2025/04/24 | 1,003 | 1,003 | 998 | 1,003 | +4 | +0.4% | 1,000 |
| 2025/04/23 | 1,005 | 1,005 | 999 | 999 | ±0 | ±0% | 1,200 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「小田原機」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 |
|---|---|---|---|---|---|---|---|---|
| 小田原機 | 102,500円 | +24.5% | -48.2% | 2.73% | 25.42倍 | 0.79倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| ＨＫＳ | 212,000円 | +3.6% | -16.0% | 3.07% | 10.00倍 | 0.29倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
| ファルテック | 35,300円 | -9.0% | -72.0% | 0.00% | 16.55倍 | 0.18倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| 桜井製 | 58,600円 | -7.9% | -87.6% | 1.19% | 75.42倍 | 0.40倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が２本柱。ベトナム子会社で現地生産 |
| リード | 58,000円 | +14.7% | - | 1.72% | 49.87倍 | 0.58倍 |
|
ＳＵＢＡＲＵグループ向け車両部品が柱。バンパー、スポイラー（樹脂塗装品）などに強い |
市場注目の銘柄
チャート関連のコラム
