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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/17 | 1,152 | 1,152 | 1,132 | 1,134 | -18 | -1.6% | 2,800 |
| 2025/01/16 | 1,126 | 1,155 | 1,126 | 1,152 | +37 | +3.3% | 5,800 |
| 2025/01/15 | 1,098 | 1,120 | 1,098 | 1,115 | +21 | +1.9% | 3,600 |
| 2025/01/14 | 1,102 | 1,102 | 1,077 | 1,094 | -22 | -2% | 7,100 |
| 2025/01/10 | 1,117 | 1,125 | 1,106 | 1,116 | -6 | -0.5% | 4,100 |
| 2025/01/09 | 1,142 | 1,142 | 1,122 | 1,122 | -14 | -1.2% | 2,900 |
| 2025/01/08 | 1,147 | 1,147 | 1,136 | 1,136 | -20 | -1.7% | 6,200 |
| 2025/01/07 | 1,196 | 1,199 | 1,153 | 1,156 | -39 | -3.3% | 13,300 |
| 2025/01/06 | 1,220 | 1,220 | 1,189 | 1,195 | -43 | -3.5% | 12,800 |
| 2024/12/30 | 1,273 | 1,273 | 1,225 | 1,238 | -35 | -2.7% | 12,000 |
| 2024/12/27 | 1,239 | 1,284 | 1,237 | 1,273 | -112 | -8.1% | 37,200 |
| 2024/12/26 | 1,372 | 1,392 | 1,366 | 1,385 | -3 | -0.2% | 18,500 |
| 2024/12/25 | 1,367 | 1,388 | 1,367 | 1,388 | +13 | +0.9% | 8,100 |
| 2024/12/24 | 1,365 | 1,375 | 1,360 | 1,375 | +8 | +0.6% | 7,500 |
| 2024/12/23 | 1,353 | 1,368 | 1,353 | 1,367 | +11 | +0.8% | 7,700 |
| 2024/12/20 | 1,348 | 1,356 | 1,345 | 1,356 | +11 | +0.8% | 4,400 |
| 2024/12/19 | 1,343 | 1,348 | 1,337 | 1,345 | -2 | -0.1% | 4,000 |
| 2024/12/18 | 1,340 | 1,348 | 1,340 | 1,347 | +10 | +0.7% | 3,600 |
51～
100
件表示中 / 3703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 | 102,700円 | +24.5% | -48.2% | 2.73% | 25.31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 |
| 盟和産 | 99,800円 | +1.1% | -37.9% | 5.01% | 19.40倍 | 0.29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 |
| 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 |
| ＨＫＳ | 196,900円 | +3.6% | -16.0% | - | - | - |
|
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 | 56,200円 | -7.9% | -87.6% | 1.25% | 73.18倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
