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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,135 | 1,142 | 1,130 | 1,142 | +11 | +1% | 3,000 |
| 2024/09/05 | 1,126 | 1,131 | 1,122 | 1,131 | ±0 | ±0% | 700 |
| 2024/09/04 | 1,125 | 1,131 | 1,125 | 1,131 | +3 | +0.3% | 800 |
| 2024/09/03 | 1,132 | 1,135 | 1,127 | 1,128 | -2 | -0.2% | 1,500 |
| 2024/09/02 | 1,130 | 1,133 | 1,130 | 1,130 | ±0 | ±0% | 900 |
| 2024/08/30 | 1,135 | 1,138 | 1,126 | 1,130 | -2 | -0.2% | 500 |
| 2024/08/29 | 1,138 | 1,138 | 1,129 | 1,132 | +2 | +0.2% | 700 |
| 2024/08/28 | 1,135 | 1,135 | 1,124 | 1,130 | -5 | -0.4% | 800 |
| 2024/08/27 | 1,120 | 1,145 | 1,118 | 1,135 | +16 | +1.4% | 3,000 |
| 2024/08/26 | 1,122 | 1,123 | 1,119 | 1,119 | +1 | +0.1% | 1,800 |
| 2024/08/23 | 1,118 | 1,119 | 1,118 | 1,118 | ±0 | ±0% | 1,400 |
| 2024/08/22 | 1,140 | 1,145 | 1,118 | 1,118 | -16 | -1.4% | 1,600 |
| 2024/08/21 | 1,126 | 1,140 | 1,126 | 1,134 | +9 | +0.8% | 3,300 |
| 2024/08/20 | 1,104 | 1,126 | 1,104 | 1,125 | +22 | +2% | 2,500 |
| 2024/08/19 | 1,110 | 1,110 | 1,103 | 1,103 | -3 | -0.3% | 1,500 |
| 2024/08/16 | 1,104 | 1,108 | 1,104 | 1,106 | +2 | +0.2% | 2,100 |
| 2024/08/15 | 1,092 | 1,110 | 1,092 | 1,104 | +11 | +1% | 3,200 |
| 2024/08/14 | 1,085 | 1,093 | 1,084 | 1,093 | +8 | +0.7% | 1,200 |
| 2024/08/13 | 1,071 | 1,090 | 1,056 | 1,085 | -15 | -1.4% | 4,700 |
| 2024/08/09 | 1,088 | 1,100 | 1,070 | 1,100 | +12 | +1.1% | 4,200 |
| 2024/08/08 | 1,074 | 1,088 | 1,072 | 1,088 | +35 | +3.3% | 1,700 |
| 2024/08/07 | 1,036 | 1,053 | 1,036 | 1,053 | +17 | +1.6% | 2,600 |
| 2024/08/06 | 1,000 | 1,046 | 1,000 | 1,036 | +36 | +3.6% | 4,400 |
| 2024/08/05 | 1,072 | 1,072 | 1,000 | 1,000 | -102 | -9.3% | 11,100 |
| 2024/08/02 | 1,120 | 1,123 | 1,101 | 1,102 | -31 | -2.7% | 4,400 |
| 2024/08/01 | 1,146 | 1,146 | 1,133 | 1,133 | -7 | -0.6% | 3,100 |
| 2024/07/31 | 1,144 | 1,144 | 1,137 | 1,140 | +5 | +0.4% | 600 |
| 2024/07/30 | 1,147 | 1,147 | 1,135 | 1,135 | -10 | -0.9% | 700 |
| 2024/07/29 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 1,800 |
| 2024/07/26 | 1,127 | 1,147 | 1,110 | 1,130 | -9 | -0.8% | 5,000 |
| 2024/07/25 | 1,136 | 1,139 | 1,125 | 1,139 | +3 | +0.3% | 2,400 |
| 2024/07/24 | 1,142 | 1,148 | 1,130 | 1,136 | -3 | -0.3% | 2,000 |
| 2024/07/23 | 1,142 | 1,142 | 1,139 | 1,139 | ±0 | ±0% | 500 |
| 2024/07/22 | 1,148 | 1,148 | 1,136 | 1,139 | +1 | +0.1% | 1,900 |
| 2024/07/19 | 1,146 | 1,146 | 1,132 | 1,138 | ±0 | ±0% | 1,000 |
| 2024/07/18 | 1,126 | 1,153 | 1,120 | 1,138 | +8 | +0.7% | 2,700 |
| 2024/07/17 | 1,116 | 1,135 | 1,110 | 1,130 | +14 | +1.3% | 2,700 |
| 2024/07/16 | 1,120 | 1,124 | 1,116 | 1,116 | -4 | -0.4% | 2,300 |
| 2024/07/12 | 1,109 | 1,120 | 1,109 | 1,120 | +9 | +0.8% | 1,300 |
| 2024/07/11 | 1,117 | 1,118 | 1,110 | 1,111 | ±0 | ±0% | 1,500 |
| 2024/07/10 | 1,114 | 1,118 | 1,111 | 1,111 | -4 | -0.4% | 1,200 |
| 2024/07/09 | 1,132 | 1,132 | 1,115 | 1,115 | -20 | -1.8% | 4,200 |
| 2024/07/08 | 1,132 | 1,138 | 1,132 | 1,135 | +3 | +0.3% | 1,400 |
| 2024/07/05 | 1,144 | 1,144 | 1,130 | 1,132 | -5 | -0.4% | 1,700 |
| 2024/07/04 | 1,148 | 1,151 | 1,134 | 1,137 | -1 | -0.1% | 8,100 |
| 2024/07/03 | 1,132 | 1,138 | 1,127 | 1,138 | +8 | +0.7% | 5,000 |
| 2024/07/02 | 1,134 | 1,137 | 1,128 | 1,130 | -4 | -0.4% | 2,000 |
| 2024/07/01 | 1,126 | 1,135 | 1,122 | 1,134 | +21 | +1.9% | 2,800 |
| 2024/06/28 | 1,100 | 1,119 | 1,100 | 1,113 | +2 | +0.2% | 1,900 |
| 2024/06/27 | 1,116 | 1,116 | 1,111 | 1,111 | -5 | -0.4% | 900 |
51～
100
件表示中 / 3585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 | 128,300円 | +43.7% | -2.3% | 2.03% | 28.25倍 | 1.03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 |
| ニッキ | 258,000円 | -10.2% | -47.6% | 4.26% | 9.60倍 | 0.37倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| カネミツ | 82,500円 | +4.6% | +4.3% | 3.64% | 8.44倍 | 0.38倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| ファルテック | 43,200円 | -6.0% | -15.8% | 0.00% | 6.75倍 | 0.23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 |
| 盟和産 | 115,200円 | +2.7% | - | 4.34% | 15.50倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
