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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,120 | 1,150 | 1,120 | 1,150 | +50 | +4.5% | 500 |
| 2010/06/18 | 1,077 | 1,107 | 1,077 | 1,100 | -66 | -5.7% | 1,600 |
| 2010/06/17 | 1,166 | 1,166 | 1,166 | 1,166 | +16 | +1.4% | 100 |
| 2010/06/16 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 900 |
| 2010/06/15 | 1,120 | 1,150 | 1,120 | 1,150 | +12 | +1.1% | 300 |
| 2010/06/14 | 1,138 | 1,138 | 1,138 | 1,138 | -30 | -2.6% | 100 |
| 2010/06/11 | 1,100 | 1,168 | 1,100 | 1,168 | +68 | +6.2% | 4,400 |
| 2010/06/10 | 1,060 | 1,100 | 1,060 | 1,100 | - | - | 700 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 1,053 | 1,100 | 1,053 | 1,100 | - | - | 900 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,050 | 1,100 | 1,050 | 1,100 | ±0 | ±0% | 1,600 |
| 2010/06/03 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 700 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,123 | 1,123 | 1,061 | 1,061 | -62 | -5.5% | 700 |
| 2010/05/31 | 1,123 | 1,123 | 1,123 | 1,123 | -33 | -2.9% | 100 |
| 2010/05/28 | 1,156 | 1,156 | 1,156 | 1,156 | +150 | +14.9% | 100 |
| 2010/05/27 | 1,014 | 1,014 | 1,006 | 1,006 | -8 | -0.8% | 300 |
| 2010/05/26 | 1,074 | 1,074 | 1,014 | 1,014 | -11 | -1.1% | 1,100 |
| 2010/05/25 | 1,094 | 1,094 | 1,025 | 1,025 | - | - | 1,400 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,079 | 1,080 | 1,024 | 1,080 | -10 | -0.9% | 1,700 |
| 2010/05/20 | 1,090 | 1,090 | 1,090 | 1,090 | -2 | -0.2% | 700 |
| 2010/05/19 | 1,025 | 1,092 | 1,025 | 1,092 | +41 | +3.9% | 1,000 |
| 2010/05/18 | 1,091 | 1,091 | 1,051 | 1,051 | -38 | -3.5% | 600 |
| 2010/05/17 | 1,109 | 1,109 | 1,081 | 1,089 | -44 | -3.9% | 2,800 |
| 2010/05/14 | 1,133 | 1,133 | 1,133 | 1,133 | - | - | 600 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,229 | 1,229 | 1,200 | 1,200 | +60 | +5.3% | 8,300 |
| 2010/05/11 | 1,229 | 1,229 | 1,140 | 1,140 | -19 | -1.6% | 900 |
| 2010/05/10 | 1,149 | 1,159 | 1,119 | 1,159 | -6 | -0.5% | 300 |
| 2010/05/07 | 1,109 | 1,165 | 1,109 | 1,165 | -5 | -0.4% | 3,400 |
| 2010/05/06 | 1,151 | 1,170 | 1,151 | 1,170 | -18 | -1.5% | 1,000 |
| 2010/04/30 | 1,188 | 1,188 | 1,188 | 1,188 | +39 | +3.4% | 100 |
| 2010/04/28 | 1,149 | 1,149 | 1,149 | 1,149 | -29 | -2.5% | 100 |
| 2010/04/27 | 1,176 | 1,178 | 1,120 | 1,178 | ±0 | ±0% | 2,000 |
| 2010/04/26 | 1,185 | 1,192 | 1,177 | 1,178 | -9 | -0.8% | 400 |
| 2010/04/23 | 1,187 | 1,187 | 1,187 | 1,187 | +58 | +5.1% | 1,700 |
| 2010/04/22 | 1,120 | 1,129 | 1,110 | 1,129 | +9 | +0.8% | 700 |
| 2010/04/21 | 1,120 | 1,120 | 1,120 | 1,120 | +20 | +1.8% | 600 |
| 2010/04/20 | 1,101 | 1,117 | 1,100 | 1,100 | -17 | -1.5% | 1,400 |
| 2010/04/19 | 1,120 | 1,120 | 1,117 | 1,117 | +5 | +0.4% | 600 |
| 2010/04/16 | 1,100 | 1,112 | 1,100 | 1,112 | - | - | 1,100 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 1,099 | 1,100 | 1,099 | 1,100 | +29 | +2.7% | 400 |
| 2010/04/13 | 1,086 | 1,086 | 1,071 | 1,071 | -15 | -1.4% | 500 |
| 2010/04/12 | 1,099 | 1,100 | 1,086 | 1,086 | +1 | +0.1% | 9,800 |
| 2010/04/09 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 700 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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 | 101,300円 | +24.5% | -48.2% | 2.76% | 24.96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 | 100,000円 | +1.1% | -37.9% | 5.00% | 19.44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 | 35,400円 | -9.0% | -72.0% | 0.00% | 16.59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
