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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,022 | 1,022 | 1,020 | 1,020 | - | - | 800 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 1,040 | 1,070 | 1,040 | 1,070 | +10 | +0.9% | 1,100 |
| 2010/08/10 | 1,040 | 1,100 | 1,040 | 1,060 | - | - | 3,300 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 1,071 | 1,071 | 1,040 | 1,040 | -80 | -7.1% | 300 |
| 2010/08/05 | 1,100 | 1,130 | 1,100 | 1,120 | - | - | 3,800 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,100 | 1,120 | 1,100 | 1,120 | - | - | 900 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 1,070 | 1,125 | 1,070 | 1,124 | +54 | +5% | 2,700 |
| 2010/07/23 | 1,083 | 1,100 | 1,070 | 1,070 | - | - | 1,300 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,061 | 1,061 | 1,053 | 1,053 | -27 | -2.5% | 600 |
| 2010/07/20 | 1,071 | 1,080 | 1,050 | 1,080 | - | - | 2,300 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,050 | 1,100 | 1,050 | 1,100 | +25 | +2.3% | 2,000 |
| 2010/07/14 | 1,050 | 1,090 | 1,050 | 1,075 | +38 | +3.7% | 2,200 |
| 2010/07/13 | 1,037 | 1,037 | 1,037 | 1,037 | - | - | 100 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,050 | 1,090 | 1,050 | 1,090 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 1,147 | 1,147 | 1,090 | 1,090 | ±0 | ±0% | 1,700 |
| 2010/07/07 | 1,081 | 1,090 | 1,042 | 1,090 | +39 | +3.7% | 500 |
| 2010/07/06 | 1,037 | 1,051 | 1,037 | 1,051 | - | - | 500 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,040 | 1,095 | 1,040 | 1,095 | +44 | +4.2% | 1,400 |
| 2010/06/30 | 1,051 | 1,051 | 1,051 | 1,051 | -25 | -2.3% | 300 |
| 2010/06/29 | 1,076 | 1,076 | 1,076 | 1,076 | - | - | 100 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,166 | 1,166 | 1,108 | 1,108 | - | - | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,107 | 1,107 | 1,107 | 1,107 | -43 | -3.7% | 300 |
| 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 |
3651～
3700
件表示中 / 3742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 | 107,000円 | +24.5% | -48.2% | 2.62% | 26.54倍 | 0.83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 | 9,500円 | -2.0% | - | 0.00% | - | 0.22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 |
| ＨＫＳ | 218,000円 | +3.6% | -16.0% | 2.98% | 10.29倍 | 0.30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 |
| ファルテック | 36,200円 | -9.0% | -72.0% | 0.00% | 16.97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 |
| 桜井製 | 59,100円 | -7.9% | -87.6% | 1.18% | 76.06倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
