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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,014 | 1,014 | 999 | 999 | ±0 | ±0% | 2,100 |
| 2025/04/21 | 994 | 1,031 | 980 | 999 | +4 | +0.4% | 10,200 |
| 2025/04/18 | 981 | 995 | 979 | 995 | +14 | +1.4% | 1,900 |
| 2025/04/17 | 995 | 1,042 | 974 | 981 | -7 | -0.7% | 86,000 |
| 2025/04/16 | 996 | 996 | 985 | 988 | -2 | -0.2% | 900 |
| 2025/04/15 | 979 | 990 | 979 | 990 | +14 | +1.4% | 1,800 |
| 2025/04/14 | 970 | 977 | 970 | 976 | +6 | +0.6% | 2,500 |
| 2025/04/11 | 976 | 976 | 968 | 970 | -7 | -0.7% | 1,100 |
| 2025/04/10 | 965 | 980 | 965 | 977 | +25 | +2.6% | 3,700 |
| 2025/04/09 | 957 | 960 | 952 | 952 | -3 | -0.3% | 2,400 |
| 2025/04/08 | 936 | 959 | 936 | 955 | +25 | +2.7% | 3,600 |
| 2025/04/07 | 955 | 955 | 925 | 930 | -63 | -6.3% | 9,800 |
| 2025/04/04 | 995 | 996 | 991 | 993 | -2 | -0.2% | 4,900 |
| 2025/04/03 | 999 | 999 | 995 | 995 | -4 | -0.4% | 6,100 |
| 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 |
51～
100
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 | 101,600円 | +24.5% | -48.2% | 2.76% | 25.20倍 | 0.78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 | 211,000円 | +3.6% | -16.0% | 3.08% | 9.95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 | 58,300円 | -7.9% | -87.6% | 1.20% | 75.03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 | 57,800円 | +14.7% | - | 1.73% | 49.70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
