決算new!
2025/02/14 発表
今期経常は89%増で2期ぶり最高益、20円増配へ
6149東証S信用
業種 機械
小田原エンジニアリング 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,966 (24/11/11) | 1,328 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,119 (24/02/13) | 1,328 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 1,847 | 1,921 | 1,770 | 1,885 | +255 | +15.6 | 269,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,640 | 1,651 | 1,611 | 1,630 | -10 | -0.6 | 14,400 |
2/7 | 1,605 | 1,671 | 1,591 | 1,640 | +10 | +0.6 | 28,600 |
1/31 | 1,685 | 1,685 | 1,627 | 1,630 | -42 | -2.5 | 13,200 |
1/24 | 1,653 | 1,700 | 1,653 | 1,672 | +29 | +1.8 | 20,800 |
1/17 | 1,640 | 1,657 | 1,583 | 1,643 | +8 | +0.5 | 19,000 |
1/10 | 1,669 | 1,683 | 1,619 | 1,635 | -30 | -1.8 | 34,900 |
12/30 | 1,678 | 1,688 | 1,665 | 1,665 | -13 | -0.8 | 6,000 |
12/27 | 1,680 | 1,790 | 1,661 | 1,678 | +7 | +0.4 | 69,100 |
12/20 | 1,662 | 1,700 | 1,646 | 1,671 | -2 | -0.1 | 54,400 |
12/13 | 1,717 | 1,746 | 1,637 | 1,673 | -45 | -2.6 | 32,900 |
12/6 | 1,685 | 1,749 | 1,685 | 1,718 | +35 | +2.1 | 17,300 |
11/29 | 1,763 | 1,780 | 1,630 | 1,683 | -80 | -4.5 | 73,600 |
11/22 | 1,699 | 1,802 | 1,659 | 1,763 | +56 | +3.3 | 80,300 |
11/15 | 1,762 | 1,966 | 1,623 | 1,707 | +1 | +0.1 | 285,700 |
11/8 | 1,512 | 1,788 | 1,477 | 1,706 | +201 | +13.4 | 143,500 |
11/1 | 1,471 | 1,510 | 1,463 | 1,505 | +27 | +1.8 | 40,800 |
10/25 | 1,498 | 1,498 | 1,471 | 1,478 | -20 | -1.3 | 24,900 |
10/18 | 1,491 | 1,510 | 1,488 | 1,498 | +6 | +0.4 | 13,300 |
10/11 | 1,517 | 1,520 | 1,482 | 1,492 | -25 | -1.7 | 27,700 |
10/4 | 1,520 | 1,521 | 1,492 | 1,517 | -9 | -0.6 | 19,800 |
9/27 | 1,497 | 1,527 | 1,497 | 1,526 | +29 | +1.9 | 28,000 |
9/20 | 1,468 | 1,505 | 1,458 | 1,497 | +36 | +2.5 | 27,400 |
9/13 | 1,452 | 1,510 | 1,450 | 1,461 | -10 | -0.7 | 25,200 |
9/6 | 1,529 | 1,548 | 1,465 | 1,471 | -49 | -3.2 | 39,400 |
8/30 | 1,509 | 1,559 | 1,495 | 1,520 | +16 | +1.1 | 40,800 |
8/23 | 1,490 | 1,525 | 1,483 | 1,504 | +5 | +0.3 | 29,300 |
8/16 | 1,489 | 1,548 | 1,470 | 1,499 | +24 | +1.6 | 91,100 |
8/9 | 1,585 | 1,613 | 1,328 | 1,475 | -210 | -12.5 | 119,200 |
8/2 | 1,739 | 1,752 | 1,685 | 1,685 | -26 | -1.5 | 59,800 |
7/26 | 1,746 | 1,768 | 1,705 | 1,711 | -36 | -2.1 | 54,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて