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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,002 | 1,005 | 999 | 999 | -7 | -0.7% | 5,800 |
| 2025/04/01 | 1,005 | 1,010 | 1,003 | 1,006 | +3 | +0.3% | 1,800 |
| 2025/03/31 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 3,400 |
| 2025/03/28 | 1,004 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 2,300 |
| 2025/03/27 | 1,002 | 1,003 | 1,002 | 1,002 | +1 | +0.1% | 1,100 |
| 2025/03/26 | 1,003 | 1,003 | 1,001 | 1,001 | ±0 | ±0% | 1,300 |
| 2025/03/25 | 1,003 | 1,003 | 1,000 | 1,001 | -1 | -0.1% | 2,600 |
| 2025/03/24 | 1,004 | 1,004 | 1,001 | 1,002 | -1 | -0.1% | 1,400 |
| 2025/03/21 | 1,003 | 1,005 | 1,003 | 1,003 | -1 | -0.1% | 2,700 |
| 2025/03/19 | 1,008 | 1,008 | 1,004 | 1,004 | -1 | -0.1% | 2,200 |
| 2025/03/18 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,900 |
| 2025/03/17 | 1,000 | 1,003 | 999 | 1,000 | ±0 | ±0% | 2,400 |
| 2025/03/14 | 1,000 | 1,003 | 999 | 1,000 | ±0 | ±0% | 1,700 |
| 2025/03/13 | 1,001 | 1,004 | 1,000 | 1,000 | -4 | -0.4% | 1,600 |
| 2025/03/12 | 1,003 | 1,004 | 1,000 | 1,004 | +5 | +0.5% | 1,000 |
| 2025/03/11 | 1,000 | 1,004 | 999 | 999 | -4 | -0.4% | 2,900 |
| 2025/03/10 | 1,001 | 1,004 | 999 | 1,003 | +4 | +0.4% | 1,700 |
| 2025/03/07 | 1,001 | 1,001 | 999 | 999 | -1 | -0.1% | 2,600 |
| 2025/03/06 | 1,002 | 1,002 | 999 | 1,000 | +1 | +0.1% | 2,600 |
| 2025/03/05 | 1,003 | 1,003 | 999 | 999 | ±0 | ±0% | 2,700 |
| 2025/03/04 | 1,005 | 1,005 | 994 | 999 | -7 | -0.7% | 14,500 |
| 2025/03/03 | 1,020 | 1,020 | 1,006 | 1,006 | +2 | +0.2% | 2,300 |
| 2025/02/28 | 1,009 | 1,010 | 1,002 | 1,004 | -5 | -0.5% | 3,400 |
| 2025/02/27 | 1,022 | 1,022 | 1,001 | 1,009 | -15 | -1.5% | 7,800 |
| 2025/02/26 | 1,016 | 1,024 | 1,007 | 1,024 | +8 | +0.8% | 5,000 |
| 2025/02/25 | 1,011 | 1,035 | 1,011 | 1,016 | -4 | -0.4% | 3,600 |
| 2025/02/21 | 1,015 | 1,031 | 1,013 | 1,020 | +5 | +0.5% | 3,400 |
| 2025/02/20 | 1,012 | 1,028 | 1,012 | 1,015 | +2 | +0.2% | 7,200 |
| 2025/02/19 | 1,015 | 1,024 | 1,013 | 1,013 | +2 | +0.2% | 3,400 |
| 2025/02/18 | 1,018 | 1,027 | 1,011 | 1,011 | -5 | -0.5% | 5,000 |
| 2025/02/17 | 1,025 | 1,025 | 1,002 | 1,016 | -9 | -0.9% | 16,300 |
| 2025/02/14 | 1,078 | 1,078 | 1,025 | 1,025 | -55 | -5.1% | 26,000 |
| 2025/02/13 | 1,145 | 1,170 | 1,080 | 1,080 | -54 | -4.8% | 25,500 |
| 2025/02/12 | 1,128 | 1,134 | 1,118 | 1,134 | +6 | +0.5% | 8,100 |
| 2025/02/10 | 1,120 | 1,128 | 1,116 | 1,128 | +8 | +0.7% | 3,800 |
| 2025/02/07 | 1,115 | 1,120 | 1,112 | 1,120 | +4 | +0.4% | 1,300 |
| 2025/02/06 | 1,117 | 1,123 | 1,116 | 1,116 | +4 | +0.4% | 900 |
| 2025/02/05 | 1,122 | 1,122 | 1,112 | 1,112 | -10 | -0.9% | 900 |
| 2025/02/04 | 1,111 | 1,124 | 1,109 | 1,122 | +12 | +1.1% | 2,200 |
| 2025/02/03 | 1,118 | 1,118 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2025/01/31 | 1,121 | 1,125 | 1,110 | 1,120 | -2 | -0.2% | 2,700 |
| 2025/01/30 | 1,130 | 1,130 | 1,122 | 1,122 | -9 | -0.8% | 1,700 |
| 2025/01/29 | 1,142 | 1,142 | 1,123 | 1,131 | +4 | +0.4% | 2,300 |
| 2025/01/28 | 1,127 | 1,127 | 1,118 | 1,127 | ±0 | ±0% | 2,100 |
| 2025/01/27 | 1,133 | 1,133 | 1,125 | 1,127 | +3 | +0.3% | 1,400 |
| 2025/01/24 | 1,114 | 1,133 | 1,112 | 1,124 | +10 | +0.9% | 2,400 |
| 2025/01/23 | 1,111 | 1,121 | 1,110 | 1,114 | +3 | +0.3% | 2,200 |
| 2025/01/22 | 1,110 | 1,123 | 1,110 | 1,111 | -21 | -1.9% | 6,700 |
| 2025/01/21 | 1,140 | 1,145 | 1,117 | 1,132 | -7 | -0.6% | 3,300 |
| 2025/01/20 | 1,136 | 1,144 | 1,136 | 1,139 | +5 | +0.4% | 1,200 |
1～
50
件表示中 / 3671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 | 99,600円 | +24.5% | -48.2% | 2.81% | 24.48倍 | 0.77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 |
| 盟和産 | 101,400円 | +2.7% | - | 4.93% | 13.64倍 | 0.31倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| ＨＫＳ | 201,100円 | +3.6% | -16.0% | 3.23% | 9.49倍 | 0.27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 |
| 桜井製 | 58,000円 | -9.0% | - | 1.72% | 17.79倍 | 0.42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 | 57,300円 | -15.0% | - | 1.75% | - | 0.57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
