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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,050 | 1,072 | 1,029 | 1,072 | -38 | -3.4% | 21,300 |
| 2024/05/13 | 1,120 | 1,130 | 1,110 | 1,110 | +1 | +0.1% | 6,700 |
| 2024/05/10 | 1,140 | 1,140 | 1,109 | 1,109 | -22 | -1.9% | 8,900 |
| 2024/05/09 | 1,124 | 1,138 | 1,118 | 1,131 | +13 | +1.2% | 7,000 |
| 2024/05/08 | 1,119 | 1,119 | 1,111 | 1,118 | -1 | -0.1% | 2,600 |
| 2024/05/07 | 1,118 | 1,120 | 1,109 | 1,119 | +20 | +1.8% | 5,300 |
| 2024/05/02 | 1,100 | 1,104 | 1,098 | 1,099 | -1 | -0.1% | 2,500 |
| 2024/05/01 | 1,097 | 1,105 | 1,097 | 1,100 | +5 | +0.5% | 2,900 |
| 2024/04/30 | 1,095 | 1,106 | 1,095 | 1,095 | +14 | +1.3% | 8,600 |
| 2024/04/26 | 1,098 | 1,098 | 1,079 | 1,081 | +2 | +0.2% | 4,800 |
| 2024/04/25 | 1,100 | 1,100 | 1,079 | 1,079 | -5 | -0.5% | 5,700 |
| 2024/04/24 | 1,062 | 1,084 | 1,062 | 1,084 | +22 | +2.1% | 6,000 |
| 2024/04/23 | 1,050 | 1,064 | 1,050 | 1,062 | +21 | +2% | 4,400 |
| 2024/04/22 | 1,038 | 1,041 | 1,035 | 1,041 | +16 | +1.6% | 2,600 |
| 2024/04/19 | 1,040 | 1,040 | 1,020 | 1,025 | -15 | -1.4% | 6,700 |
| 2024/04/18 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 1,400 |
| 2024/04/17 | 1,042 | 1,042 | 1,031 | 1,031 | -11 | -1.1% | 1,800 |
| 2024/04/16 | 1,040 | 1,042 | 1,031 | 1,042 | +2 | +0.2% | 1,600 |
| 2024/04/15 | 1,036 | 1,040 | 1,033 | 1,040 | +3 | +0.3% | 3,000 |
| 2024/04/12 | 1,035 | 1,042 | 1,035 | 1,037 | +2 | +0.2% | 1,500 |
| 2024/04/11 | 1,044 | 1,045 | 1,035 | 1,035 | -9 | -0.9% | 1,900 |
| 2024/04/10 | 1,043 | 1,050 | 1,041 | 1,044 | +1 | +0.1% | 1,800 |
| 2024/04/09 | 1,034 | 1,043 | 1,034 | 1,043 | +5 | +0.5% | 1,800 |
| 2024/04/08 | 1,031 | 1,043 | 1,031 | 1,038 | +7 | +0.7% | 1,100 |
| 2024/04/05 | 1,035 | 1,038 | 1,031 | 1,031 | -4 | -0.4% | 2,000 |
| 2024/04/04 | 1,040 | 1,045 | 1,035 | 1,035 | +2 | +0.2% | 2,600 |
| 2024/04/03 | 1,040 | 1,042 | 1,031 | 1,033 | -7 | -0.7% | 2,300 |
| 2024/04/02 | 1,035 | 1,057 | 1,035 | 1,040 | +5 | +0.5% | 6,300 |
| 2024/04/01 | 1,030 | 1,035 | 1,024 | 1,035 | +8 | +0.8% | 5,200 |
| 2024/03/29 | 1,022 | 1,027 | 1,021 | 1,027 | +5 | +0.5% | 2,500 |
| 2024/03/28 | 1,011 | 1,023 | 1,011 | 1,022 | +10 | +1% | 5,400 |
| 2024/03/27 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 2,800 |
| 2024/03/26 | 1,007 | 1,011 | 1,004 | 1,011 | +6 | +0.6% | 2,800 |
| 2024/03/25 | 1,008 | 1,009 | 1,001 | 1,005 | -3 | -0.3% | 4,000 |
| 2024/03/22 | 1,005 | 1,008 | 1,005 | 1,008 | +4 | +0.4% | 3,100 |
| 2024/03/21 | 1,005 | 1,006 | 1,003 | 1,004 | +3 | +0.3% | 1,800 |
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,001 | -5 | -0.5% | 1,700 |
| 2024/03/18 | 1,008 | 1,008 | 1,002 | 1,006 | +5 | +0.5% | 3,400 |
| 2024/03/15 | 1,000 | 1,005 | 999 | 1,001 | +1 | +0.1% | 2,900 |
| 2024/03/14 | 999 | 1,004 | 999 | 1,000 | +1 | +0.1% | 2,500 |
| 2024/03/13 | 1,000 | 1,002 | 999 | 999 | ±0 | ±0% | 2,000 |
| 2024/03/12 | 999 | 1,000 | 995 | 999 | +1 | +0.1% | 6,300 |
| 2024/03/11 | 1,001 | 1,002 | 997 | 998 | -4 | -0.4% | 7,700 |
| 2024/03/08 | 1,002 | 1,006 | 1,000 | 1,002 | -2 | -0.2% | 3,600 |
| 2024/03/07 | 1,005 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 1,800 |
| 2024/03/06 | 1,000 | 1,004 | 998 | 1,002 | ±0 | ±0% | 7,300 |
| 2024/03/05 | 1,001 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 4,300 |
| 2024/03/04 | 1,005 | 1,006 | 1,001 | 1,001 | -3 | -0.3% | 4,700 |
| 2024/03/01 | 1,008 | 1,009 | 1,004 | 1,004 | -3 | -0.3% | 6,600 |
| 2024/02/29 | 1,011 | 1,014 | 1,007 | 1,007 | -5 | -0.5% | 3,600 |
251～
300
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
