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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,284 | 1,284 | 1,278 | 1,283 | +3 | +0.2% | 2,700 |
| 2024/11/20 | 1,277 | 1,280 | 1,271 | 1,280 | +4 | +0.3% | 1,800 |
| 2024/11/19 | 1,283 | 1,283 | 1,268 | 1,276 | -7 | -0.5% | 3,700 |
| 2024/11/18 | 1,250 | 1,283 | 1,250 | 1,283 | +38 | +3.1% | 5,100 |
| 2024/11/15 | 1,233 | 1,245 | 1,230 | 1,245 | +20 | +1.6% | 6,300 |
| 2024/11/14 | 1,220 | 1,241 | 1,220 | 1,225 | +5 | +0.4% | 3,000 |
| 2024/11/13 | 1,240 | 1,250 | 1,206 | 1,220 | -19 | -1.5% | 9,500 |
| 2024/11/12 | 1,217 | 1,239 | 1,217 | 1,239 | +22 | +1.8% | 3,500 |
| 2024/11/11 | 1,222 | 1,224 | 1,217 | 1,217 | -5 | -0.4% | 3,200 |
| 2024/11/08 | 1,226 | 1,226 | 1,222 | 1,222 | -2 | -0.2% | 2,500 |
| 2024/11/07 | 1,220 | 1,224 | 1,215 | 1,224 | +8 | +0.7% | 2,000 |
| 2024/11/06 | 1,225 | 1,225 | 1,215 | 1,216 | -6 | -0.5% | 2,400 |
| 2024/11/05 | 1,228 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 2,500 |
| 2024/11/01 | 1,220 | 1,226 | 1,217 | 1,226 | +6 | +0.5% | 1,500 |
| 2024/10/31 | 1,214 | 1,220 | 1,214 | 1,220 | +6 | +0.5% | 600 |
| 2024/10/30 | 1,214 | 1,222 | 1,214 | 1,214 | -4 | -0.3% | 1,800 |
| 2024/10/29 | 1,217 | 1,218 | 1,217 | 1,218 | +1 | +0.1% | 800 |
| 2024/10/28 | 1,212 | 1,217 | 1,210 | 1,217 | +10 | +0.8% | 1,000 |
| 2024/10/25 | 1,220 | 1,223 | 1,204 | 1,207 | -8 | -0.7% | 2,500 |
| 2024/10/24 | 1,220 | 1,220 | 1,215 | 1,215 | -6 | -0.5% | 1,100 |
| 2024/10/23 | 1,221 | 1,225 | 1,221 | 1,221 | -3 | -0.2% | 1,500 |
| 2024/10/22 | 1,223 | 1,229 | 1,222 | 1,224 | +2 | +0.2% | 1,600 |
| 2024/10/21 | 1,225 | 1,228 | 1,222 | 1,222 | +4 | +0.3% | 2,100 |
| 2024/10/18 | 1,212 | 1,218 | 1,210 | 1,218 | +6 | +0.5% | 900 |
| 2024/10/17 | 1,212 | 1,217 | 1,203 | 1,212 | +4 | +0.3% | 1,400 |
| 2024/10/16 | 1,207 | 1,210 | 1,200 | 1,208 | -3 | -0.2% | 2,700 |
| 2024/10/15 | 1,213 | 1,213 | 1,207 | 1,211 | +1 | +0.1% | 1,700 |
| 2024/10/11 | 1,208 | 1,210 | 1,198 | 1,210 | +2 | +0.2% | 3,100 |
| 2024/10/10 | 1,217 | 1,217 | 1,208 | 1,208 | -8 | -0.7% | 2,400 |
| 2024/10/09 | 1,217 | 1,217 | 1,210 | 1,216 | -1 | -0.1% | 2,200 |
| 2024/10/08 | 1,209 | 1,218 | 1,206 | 1,217 | +3 | +0.2% | 2,500 |
| 2024/10/07 | 1,209 | 1,217 | 1,205 | 1,214 | +10 | +0.8% | 4,000 |
| 2024/10/04 | 1,204 | 1,210 | 1,203 | 1,204 | +1 | +0.1% | 1,900 |
| 2024/10/03 | 1,200 | 1,214 | 1,192 | 1,203 | +13 | +1.1% | 3,600 |
| 2024/10/02 | 1,203 | 1,210 | 1,185 | 1,190 | +5 | +0.4% | 3,800 |
| 2024/10/01 | 1,200 | 1,208 | 1,175 | 1,185 | -11 | -0.9% | 8,700 |
| 2024/09/30 | 1,163 | 1,196 | 1,158 | 1,196 | +38 | +3.3% | 6,100 |
| 2024/09/27 | 1,150 | 1,158 | 1,144 | 1,158 | +10 | +0.9% | 4,900 |
| 2024/09/26 | 1,150 | 1,150 | 1,144 | 1,148 | +5 | +0.4% | 2,300 |
| 2024/09/25 | 1,149 | 1,149 | 1,143 | 1,143 | -5 | -0.4% | 1,900 |
| 2024/09/24 | 1,140 | 1,149 | 1,140 | 1,148 | +16 | +1.4% | 4,200 |
| 2024/09/20 | 1,131 | 1,132 | 1,131 | 1,132 | +1 | +0.1% | 1,000 |
| 2024/09/19 | 1,127 | 1,131 | 1,127 | 1,131 | +8 | +0.7% | 600 |
| 2024/09/18 | 1,135 | 1,138 | 1,123 | 1,123 | -4 | -0.4% | 1,200 |
| 2024/09/17 | 1,124 | 1,127 | 1,124 | 1,127 | -1 | -0.1% | 900 |
| 2024/09/13 | 1,136 | 1,137 | 1,128 | 1,128 | -7 | -0.6% | 800 |
| 2024/09/12 | 1,127 | 1,150 | 1,127 | 1,135 | +11 | +1% | 1,600 |
| 2024/09/11 | 1,134 | 1,138 | 1,124 | 1,124 | -10 | -0.9% | 600 |
| 2024/09/10 | 1,125 | 1,134 | 1,125 | 1,134 | +2 | +0.2% | 2,800 |
| 2024/09/09 | 1,120 | 1,150 | 1,120 | 1,132 | -10 | -0.9% | 5,600 |
151～
200
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 | 101,900円 | +24.5% | -48.2% | 2.75% | 25.27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 | 211,300円 | +3.6% | -16.0% | 3.08% | 9.97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 | 35,200円 | -9.0% | -72.0% | 0.00% | 16.50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 | 58,500円 | -7.9% | -87.6% | 1.20% | 75.29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
