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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/26 | 1,119 | 1,119 | 1,116 | 1,116 | -3 | -0.3% | 1,100 |
| 2024/06/25 | 1,119 | 1,119 | 1,108 | 1,119 | +1 | +0.1% | 2,100 |
| 2024/06/24 | 1,117 | 1,121 | 1,117 | 1,118 | +4 | +0.4% | 2,200 |
| 2024/06/21 | 1,115 | 1,115 | 1,105 | 1,114 | +7 | +0.6% | 1,000 |
| 2024/06/20 | 1,109 | 1,109 | 1,107 | 1,107 | -2 | -0.2% | 600 |
| 2024/06/19 | 1,110 | 1,115 | 1,108 | 1,109 | -1 | -0.1% | 1,600 |
| 2024/06/18 | 1,100 | 1,110 | 1,097 | 1,110 | +13 | +1.2% | 2,100 |
| 2024/06/17 | 1,090 | 1,097 | 1,090 | 1,097 | +7 | +0.6% | 2,000 |
| 2024/06/14 | 1,093 | 1,094 | 1,090 | 1,090 | -4 | -0.4% | 1,300 |
| 2024/06/13 | 1,095 | 1,097 | 1,094 | 1,094 | -1 | -0.1% | 500 |
| 2024/06/12 | 1,090 | 1,095 | 1,089 | 1,095 | +5 | +0.5% | 800 |
| 2024/06/11 | 1,092 | 1,092 | 1,088 | 1,090 | -6 | -0.5% | 1,400 |
| 2024/06/10 | 1,099 | 1,100 | 1,096 | 1,096 | -2 | -0.2% | 1,800 |
| 2024/06/07 | 1,103 | 1,103 | 1,098 | 1,098 | -5 | -0.5% | 1,900 |
| 2024/06/06 | 1,110 | 1,110 | 1,103 | 1,103 | -2 | -0.2% | 1,000 |
| 2024/06/05 | 1,115 | 1,120 | 1,105 | 1,105 | ±0 | ±0% | 2,100 |
| 2024/06/04 | 1,098 | 1,115 | 1,098 | 1,105 | +14 | +1.3% | 5,400 |
| 2024/06/03 | 1,091 | 1,091 | 1,086 | 1,091 | +6 | +0.6% | 1,200 |
| 2024/05/31 | 1,081 | 1,090 | 1,081 | 1,085 | +5 | +0.5% | 1,600 |
| 2024/05/30 | 1,084 | 1,088 | 1,080 | 1,080 | -3 | -0.3% | 1,100 |
| 2024/05/29 | 1,077 | 1,088 | 1,071 | 1,083 | +6 | +0.6% | 1,500 |
| 2024/05/28 | 1,076 | 1,080 | 1,075 | 1,077 | ±0 | ±0% | 1,100 |
| 2024/05/27 | 1,080 | 1,080 | 1,073 | 1,077 | -5 | -0.5% | 1,200 |
| 2024/05/24 | 1,086 | 1,086 | 1,073 | 1,082 | +7 | +0.7% | 1,400 |
| 2024/05/23 | 1,083 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 1,100 |
| 2024/05/22 | 1,078 | 1,080 | 1,071 | 1,080 | +2 | +0.2% | 1,200 |
| 2024/05/21 | 1,081 | 1,081 | 1,071 | 1,078 | +8 | +0.7% | 2,000 |
| 2024/05/20 | 1,080 | 1,082 | 1,070 | 1,070 | -1 | -0.1% | 2,900 |
| 2024/05/17 | 1,078 | 1,083 | 1,071 | 1,071 | -7 | -0.6% | 1,200 |
| 2024/05/16 | 1,075 | 1,101 | 1,075 | 1,078 | +3 | +0.3% | 4,300 |
| 2024/05/15 | 1,079 | 1,099 | 1,065 | 1,075 | +3 | +0.3% | 8,700 |
201～
250
件表示中 / 3704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 | 101,000円 | +24.5% | -48.2% | 2.77% | 24.89倍 | 0.78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 | 100,100円 | +1.1% | -37.9% | 5.00% | 19.46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 | 35,700円 | -9.0% | -72.0% | 0.00% | 16.73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 | 196,300円 | +3.6% | -16.0% | 3.31% | 9.26倍 | 0.27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 |
| 桜井製 | 55,700円 | -7.9% | -87.6% | - | - | - |
|
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
