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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
