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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,036 | 1,046 | 1,034 | 1,044 | +10 | +1% | 6,600 |
| 2024/01/15 | 1,025 | 1,035 | 1,023 | 1,034 | +18 | +1.8% | 24,600 |
| 2024/01/12 | 1,028 | 1,028 | 1,015 | 1,016 | -16 | -1.6% | 9,400 |
| 2024/01/11 | 1,031 | 1,034 | 1,029 | 1,032 | +2 | +0.2% | 7,200 |
| 2024/01/10 | 1,030 | 1,043 | 1,030 | 1,030 | ±0 | ±0% | 5,600 |
| 2024/01/09 | 1,035 | 1,048 | 1,029 | 1,030 | -5 | -0.5% | 11,400 |
| 2024/01/05 | 1,033 | 1,080 | 1,017 | 1,035 | +6 | +0.6% | 34,400 |
| 2024/01/04 | 1,060 | 1,060 | 1,015 | 1,029 | -33 | -3.1% | 22,500 |
| 2023/12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -33 | -3% | 25,000 |
| 2023/12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -143 | -11.6% | 87,100 |
| 2023/12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +47 | +3.9% | 30,600 |
| 2023/12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -7 | -0.6% | 18,800 |
| 2023/12/25 | 1,190 | 1,208 | 1,185 | 1,198 | +8 | +0.7% | 21,100 |
| 2023/12/22 | 1,198 | 1,198 | 1,171 | 1,190 | +8 | +0.7% | 10,300 |
| 2023/12/21 | 1,170 | 1,187 | 1,166 | 1,182 | +17 | +1.5% | 11,500 |
| 2023/12/20 | 1,161 | 1,184 | 1,161 | 1,165 | +10 | +0.9% | 10,000 |
| 2023/12/19 | 1,152 | 1,161 | 1,150 | 1,155 | -4 | -0.3% | 8,300 |
| 2023/12/18 | 1,160 | 1,160 | 1,149 | 1,159 | +6 | +0.5% | 7,700 |
| 2023/12/15 | 1,157 | 1,158 | 1,146 | 1,153 | +2 | +0.2% | 7,000 |
| 2023/12/14 | 1,157 | 1,160 | 1,100 | 1,151 | -7 | -0.6% | 15,400 |
| 2023/12/13 | 1,160 | 1,168 | 1,157 | 1,158 | -4 | -0.3% | 11,000 |
| 2023/12/12 | 1,178 | 1,178 | 1,162 | 1,162 | -7 | -0.6% | 7,500 |
| 2023/12/11 | 1,169 | 1,180 | 1,158 | 1,169 | +8 | +0.7% | 12,200 |
| 2023/12/08 | 1,166 | 1,172 | 1,149 | 1,161 | -6 | -0.5% | 10,000 |
| 2023/12/07 | 1,180 | 1,180 | 1,155 | 1,167 | -13 | -1.1% | 18,500 |
| 2023/12/06 | 1,198 | 1,220 | 1,167 | 1,180 | -17 | -1.4% | 23,000 |
| 2023/12/05 | 1,155 | 1,200 | 1,155 | 1,197 | +42 | +3.6% | 15,600 |
| 2023/12/04 | 1,154 | 1,160 | 1,147 | 1,155 | +20 | +1.8% | 12,700 |
| 2023/12/01 | 1,150 | 1,167 | 1,127 | 1,135 | -3 | -0.3% | 18,900 |
| 2023/11/30 | 1,119 | 1,139 | 1,118 | 1,138 | +24 | +2.2% | 8,900 |
| 2023/11/29 | 1,101 | 1,116 | 1,101 | 1,114 | +13 | +1.2% | 8,400 |
| 2023/11/28 | 1,092 | 1,103 | 1,092 | 1,101 | +9 | +0.8% | 10,100 |
| 2023/11/27 | 1,089 | 1,093 | 1,088 | 1,092 | +5 | +0.5% | 8,400 |
| 2023/11/24 | 1,085 | 1,094 | 1,085 | 1,087 | ±0 | ±0% | 6,100 |
| 2023/11/22 | 1,079 | 1,087 | 1,079 | 1,087 | +7 | +0.6% | 5,500 |
| 2023/11/21 | 1,084 | 1,084 | 1,072 | 1,080 | -4 | -0.4% | 5,400 |
| 2023/11/20 | 1,079 | 1,089 | 1,078 | 1,084 | +12 | +1.1% | 4,600 |
| 2023/11/17 | 1,058 | 1,072 | 1,058 | 1,072 | +9 | +0.8% | 7,700 |
| 2023/11/16 | 1,040 | 1,063 | 1,040 | 1,063 | +23 | +2.2% | 5,000 |
| 2023/11/15 | 1,029 | 1,043 | 1,029 | 1,040 | +11 | +1.1% | 8,000 |
| 2023/11/14 | 1,068 | 1,068 | 1,018 | 1,029 | -50 | -4.6% | 23,700 |
| 2023/11/13 | 1,076 | 1,093 | 1,076 | 1,079 | +5 | +0.5% | 12,500 |
| 2023/11/10 | 1,075 | 1,081 | 1,074 | 1,074 | -4 | -0.4% | 4,900 |
| 2023/11/09 | 1,075 | 1,078 | 1,074 | 1,078 | -1 | -0.1% | 3,000 |
| 2023/11/08 | 1,080 | 1,080 | 1,071 | 1,079 | -1 | -0.1% | 4,700 |
| 2023/11/07 | 1,079 | 1,081 | 1,071 | 1,080 | +1 | +0.1% | 3,900 |
| 2023/11/06 | 1,083 | 1,083 | 1,071 | 1,079 | +3 | +0.3% | 5,800 |
| 2023/11/02 | 1,076 | 1,083 | 1,076 | 1,076 | -4 | -0.4% | 4,600 |
| 2023/11/01 | 1,084 | 1,084 | 1,070 | 1,080 | +9 | +0.8% | 3,800 |
| 2023/10/31 | 1,065 | 1,071 | 1,059 | 1,071 | +12 | +1.1% | 4,400 |
301～
350
件表示中 / 3675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 | 95,500円 | +24.5% | -48.2% | 2.93% | 23.47倍 | 0.73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 |
| ファルテック | 33,800円 | -6.0% | -15.8% | 0.00% | 5.28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 | 195,000円 | +3.6% | -16.0% | 3.33% | 9.20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 | 53,700円 | -9.0% | - | 1.86% | 16.47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 |
| リード | 49,000円 | -15.0% | - | 2.04% | - | 0.48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
