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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,206 | 1,211 | 1,195 | 1,197 | -20 | -1.6% | 6,600 |
| 2015/06/25 | 1,210 | 1,217 | 1,203 | 1,217 | +14 | +1.2% | 4,600 |
| 2015/06/24 | 1,227 | 1,227 | 1,195 | 1,203 | -25 | -2% | 19,600 |
| 2015/06/23 | 1,265 | 1,265 | 1,219 | 1,228 | -31 | -2.5% | 12,400 |
| 2015/06/22 | 1,268 | 1,268 | 1,250 | 1,259 | -8 | -0.6% | 1,400 |
| 2015/06/19 | 1,266 | 1,267 | 1,250 | 1,267 | +2 | +0.2% | 300 |
| 2015/06/18 | 1,265 | 1,265 | 1,265 | 1,265 | +8 | +0.6% | 500 |
| 2015/06/17 | 1,263 | 1,268 | 1,244 | 1,257 | +24 | +1.9% | 4,100 |
| 2015/06/16 | 1,268 | 1,268 | 1,222 | 1,233 | -35 | -2.8% | 7,000 |
| 2015/06/15 | 1,265 | 1,269 | 1,250 | 1,268 | -1 | -0.1% | 1,900 |
| 2015/06/12 | 1,269 | 1,269 | 1,260 | 1,269 | +1 | +0.1% | 800 |
| 2015/06/11 | 1,266 | 1,268 | 1,258 | 1,268 | +3 | +0.2% | 1,600 |
| 2015/06/10 | 1,257 | 1,267 | 1,257 | 1,265 | +7 | +0.6% | 1,200 |
| 2015/06/09 | 1,252 | 1,258 | 1,250 | 1,258 | +3 | +0.2% | 3,000 |
| 2015/06/08 | 1,285 | 1,285 | 1,250 | 1,255 | -34 | -2.6% | 5,600 |
| 2015/06/05 | 1,250 | 1,290 | 1,247 | 1,289 | +42 | +3.4% | 2,200 |
| 2015/06/04 | 1,288 | 1,288 | 1,245 | 1,247 | -32 | -2.5% | 6,500 |
| 2015/06/03 | 1,283 | 1,283 | 1,258 | 1,279 | -5 | -0.4% | 700 |
| 2015/06/02 | 1,297 | 1,297 | 1,263 | 1,284 | -14 | -1.1% | 600 |
| 2015/06/01 | 1,255 | 1,298 | 1,255 | 1,298 | +23 | +1.8% | 1,100 |
| 2015/05/29 | 1,302 | 1,302 | 1,275 | 1,275 | -11 | -0.9% | 1,500 |
| 2015/05/28 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 300 |
| 2015/05/27 | 1,295 | 1,295 | 1,280 | 1,286 | -9 | -0.7% | 800 |
| 2015/05/26 | 1,300 | 1,300 | 1,290 | 1,295 | +1 | +0.1% | 800 |
| 2015/05/25 | 1,281 | 1,299 | 1,276 | 1,294 | +18 | +1.4% | 5,200 |
| 2015/05/22 | 1,278 | 1,278 | 1,270 | 1,276 | +4 | +0.3% | 1,300 |
| 2015/05/21 | 1,272 | 1,272 | 1,272 | 1,272 | -2 | -0.2% | 400 |
| 2015/05/20 | 1,275 | 1,279 | 1,270 | 1,274 | +5 | +0.4% | 3,100 |
| 2015/05/19 | 1,320 | 1,320 | 1,252 | 1,269 | -61 | -4.6% | 11,500 |
| 2015/05/18 | 1,340 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 1,300 |
| 2015/05/15 | 1,342 | 1,342 | 1,310 | 1,340 | ±0 | ±0% | 3,800 |
| 2015/05/14 | 1,335 | 1,340 | 1,322 | 1,340 | ±0 | ±0% | 600 |
| 2015/05/13 | 1,340 | 1,340 | 1,326 | 1,340 | ±0 | ±0% | 1,600 |
| 2015/05/12 | 1,341 | 1,341 | 1,320 | 1,340 | -2 | -0.1% | 500 |
| 2015/05/11 | 1,343 | 1,345 | 1,320 | 1,342 | -1 | -0.1% | 3,900 |
| 2015/05/08 | 1,323 | 1,343 | 1,320 | 1,343 | +20 | +1.5% | 2,500 |
| 2015/05/07 | 1,334 | 1,334 | 1,300 | 1,323 | -11 | -0.8% | 2,300 |
| 2015/05/01 | 1,288 | 1,347 | 1,277 | 1,334 | +36 | +2.8% | 9,600 |
| 2015/04/30 | 1,324 | 1,324 | 1,250 | 1,298 | -20 | -1.5% | 5,300 |
| 2015/04/28 | 1,323 | 1,323 | 1,301 | 1,318 | -5 | -0.4% | 1,500 |
| 2015/04/27 | 1,325 | 1,325 | 1,300 | 1,323 | +20 | +1.5% | 2,700 |
| 2015/04/24 | 1,304 | 1,304 | 1,300 | 1,303 | +18 | +1.4% | 2,600 |
| 2015/04/23 | 1,285 | 1,285 | 1,262 | 1,285 | ±0 | ±0% | 1,800 |
| 2015/04/22 | 1,295 | 1,295 | 1,278 | 1,285 | -3 | -0.2% | 1,900 |
| 2015/04/21 | 1,294 | 1,294 | 1,275 | 1,288 | -11 | -0.8% | 4,200 |
| 2015/04/20 | 1,299 | 1,301 | 1,280 | 1,299 | -8 | -0.6% | 4,600 |
| 2015/04/17 | 1,308 | 1,308 | 1,297 | 1,307 | -1 | -0.1% | 1,900 |
| 2015/04/16 | 1,315 | 1,315 | 1,295 | 1,308 | +2 | +0.2% | 1,100 |
| 2015/04/15 | 1,307 | 1,307 | 1,289 | 1,306 | +18 | +1.4% | 900 |
| 2015/04/14 | 1,312 | 1,312 | 1,275 | 1,288 | -12 | -0.9% | 2,000 |
2301～
2350
件表示中 / 3586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 | 129,300円 | +43.7% | -2.3% | 2.01% | 28.47倍 | 1.04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 |
| 河西工 | 12,900円 | -2.0% | - | 0.00% | - | 0.30倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42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 | 43,300円 | -6.0% | -15.8% | 0.00% | 6.77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 | 115,700円 | +2.7% | - | 4.32% | 15.57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
