6149 小田原エンジニアリング
- 6149
- 2019/06/14
- 時価
- 116億円
- PER 予
- 12.54倍
- 2009年以降
- 赤字-50.43倍
（2009-2018年） - PBR
- 0.88倍
- 2009年以降
- 0.28-2.25倍
（2009-2018年） - 配当 予
- 1.37%
- ROE 予
- 7.06%
- ROA 予
- 5%
- 資料
- Link
- CSV,JSON
時価総額
- 2009年12月30日
- 28億4476万
- 2010年12月30日
- 59億49万
- 2011年12月30日
- 51億1418万
- 2012年12月28日
- 44億7491万
- 2013年12月30日
- 40億6817万
- 2014年12月30日
- 32億8322万
- 2015年12月30日
- 34億8994万
- 2016年12月30日
- 58億5375万
- 2017年12月29日
- 182億7351万
- 2018年12月28日
- 83億2750万
2019/01/16～2019/06/14
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 06/14 | 1,856 | 1,903 | 1,820 | 1,820 | -1.94% | 17,600 | 116億3477万 | +1.11% | 12.54 | 0.88 |
| 06/13 | 1,900 | 1,900 | 1,844 | 1,856 | -2.32% | 11,000 | 118億6491万 | +2.77% | 12.79 | 0.9 |
| 06/12 | 1,935 | 1,941 | 1,893 | 1,900 | -2.96% | 13,800 | 121億4619万 | +4.91% | 13.09 | 0.92 |
| 06/11 | 1,980 | 1,980 | 1,910 | 1,958 | -0.51% | 15,900 | 125億1697万 | +7.7% | 13.49 | 0.95 |
| 06/10 | 1,950 | 2,000 | 1,886 | 1,968 | +7.72% | 48,000 | 125億8090万 | +7.66% | 13.56 | 0.96 |
| 06/07 | 1,701 | 1,860 | 1,674 | 1,827 | +9.99% | 33,200 | 116億7952万 | -0.76% | 12.59 | 0.89 |
| 06/06 | 1,717 | 1,717 | 1,658 | 1,661 | -0.95% | 7,500 | 106億1833万 | -10.79% | 11.44 | 0.81 |
| 06/05 | 1,654 | 1,685 | 1,654 | 1,677 | +3.26% | 5,400 | 107億2061万 | -11.03% | 11.55 | 0.82 |
| 06/04 | 1,568 | 1,624 | 1,563 | 1,624 | +3.57% | 8,100 | 103億8180万 | -14.8% | 11.19 | 0.79 |
| 06/03 | 1,590 | 1,638 | 1,566 | 1,568 | -4.16% | 18,400 | 100億2381万 | -18.84% | 10.8 | 0.76 |
| 05/31 | 1,692 | 1,692 | 1,626 | 1,636 | -3.37% | 11,500 | 104億5851万 | -16.49% | 11.27 | 0.8 |
| 05/30 | 1,685 | 1,696 | 1,676 | 1,693 | +0.47% | 5,700 | 108億2290万 | -14.62% | 11.66 | 0.82 |
| 05/29 | 1,699 | 1,723 | 1,656 | 1,685 | -2.71% | 7,800 | 107億7176万 | -15.75% | 11.61 | 0.82 |
| 05/28 | 1,684 | 1,732 | 1,684 | 1,732 | +3.34% | 5,600 | 110億7221万 | -14.09% | 11.93 | 0.84 |
| 05/27 | 1,702 | 1,704 | 1,665 | 1,676 | -1.82% | 9,900 | 107億1422万 | -17.48% | 11.55 | 0.81 |
| 05/24 | 1,680 | 1,743 | 1,667 | 1,707 | -0.7% | 15,900 | 109億1240万 | -16.53% | 11.76 | 0.83 |
| 05/23 | 1,780 | 1,780 | 1,707 | 1,719 | -3.43% | 9,100 | 109億8911万 | -16.63% | 11.84 | 0.84 |
| 05/22 | 1,794 | 1,794 | 1,754 | 1,780 | +1.42% | 17,000 | 113億7907万 | -14.34% | 12.26 | 0.87 |
| 05/21 | 1,835 | 1,835 | 1,720 | 1,755 | -4.36% | 32,000 | 112億1925万 | -16.27% | 12.09 | 0.85 |
| 05/20 | 1,891 | 1,891 | 1,826 | 1,835 | -3.47% | 16,000 | 117億3067万 | -13.07% | 12.64 | 0.89 |
| 05/17 | 1,990 | 1,990 | 1,894 | 1,901 | -2.96% | 14,600 | 121億5259万 | -10.33% | 13.1 | 0.92 |
| 05/16 | 2,039 | 2,045 | 1,956 | 1,959 | -4.72% | 16,100 | 125億2336万 | -7.72% | 13.5 | 0.95 |
| 05/15 | 2,114 | 2,114 | 2,009 | 2,056 | -0.39% | 23,400 | 131億4346万 | -3.06% | 14.17 | 1 |
| 05/14 | 1,815 | 2,079 | 1,801 | 2,064 | +6.67% | 47,500 | 131億9460万 | -2.32% | 14.22 | 1 |
| 05/13 | 2,020 | 2,020 | 1,920 | 1,935 | -2.27% | 12,600 | 123億6994万 | -8.08% | 13.33 | 0.94 |
| 05/10 | 1,980 | 2,042 | 1,953 | 1,980 | 0% | 18,400 | 126億5761万 | -5.8% | 13.64 | 0.96 |
| 05/09 | 2,078 | 2,118 | 1,960 | 1,980 | -4.58% | 25,700 | 126億5761万 | -5.62% | 13.64 | 0.96 |
| 05/08 | 2,172 | 2,172 | 2,050 | 2,075 | -6.36% | 30,100 | 132億6492万 | -0.95% | 14.3 | 1.01 |
| 05/07 | 2,250 | 2,301 | 2,215 | 2,216 | -3.15% | 20,500 | 141億6630万 | +6.08% | 15.27 | 1.08 |
| 04/26 | 2,337 | 2,369 | 2,270 | 2,288 | -2.1% | 24,100 | 146億2657万 | +10.11% | 15.76 | 1.11 |
| 04/25 | 2,269 | 2,366 | 2,267 | 2,337 | +3.87% | 46,400 | 149億3982万 | +13.12% | 16.1 | 1.14 |
| 04/24 | 2,230 | 2,280 | 2,216 | 2,250 | +1.81% | 25,300 | 143億8365万 | +9.7% | 15.5 | 1.09 |
| 04/23 | 2,201 | 2,251 | 2,169 | 2,210 | -1.82% | 16,400 | 141億2794万 | +8.76% | 15.23 | 1.07 |
| 04/22 | 2,275 | 2,287 | 2,200 | 2,251 | -0.22% | 19,300 | 143億9004万 | +11.88% | 15.51 | 1.09 |
| 04/19 | 2,250 | 2,274 | 2,205 | 2,256 | +1.44% | 24,000 | 144億2201万 | +13.42% | 15.54 | 1.1 |
| 04/18 | 2,150 | 2,245 | 2,150 | 2,224 | +4.36% | 38,100 | 142億1744万 | +13.18% | 15.32 | 1.08 |
| 04/17 | 2,054 | 2,139 | 2,054 | 2,131 | +2.8% | 11,800 | 136億2292万 | +9.62% | 14.68 | 1.04 |
| 04/16 | 2,171 | 2,171 | 2,069 | 2,073 | -1.75% | 12,300 | 132億5214万 | +7.69% | 14.28 | 1.01 |
| 04/15 | 2,135 | 2,173 | 2,100 | 2,110 | +3.53% | 26,400 | 134億8867万 | +10.76% | 14.54 | 1.03 |
| 04/12 | 2,127 | 2,146 | 2,030 | 2,038 | -4.68% | 22,800 | 130億2839万 | +8.17% | 14.04 | 0.99 |
| 04/11 | 2,200 | 2,231 | 2,126 | 2,138 | +1.38% | 21,800 | 136億6766万 | +14.45% | 14.73 | 1.04 |
| 04/10 | 2,179 | 2,219 | 2,105 | 2,109 | -5.3% | 40,600 | 134億8228万 | +14% | 14.53 | 1.03 |
| 04/09 | 2,139 | 2,250 | 2,130 | 2,227 | +3.87% | 55,500 | 142億3662万 | +21.43% | 15.34 | 1.08 |
| 04/08 | 2,110 | 2,180 | 2,095 | 2,144 | +4.08% | 60,200 | 137億602万 | +18.19% | 14.77 | 1.04 |
| 04/05 | 1,990 | 2,073 | 1,990 | 2,060 | +4.62% | 49,600 | 131億6903万 | +14.51% | 14.19 | 1 |
| 04/04 | 1,924 | 2,005 | 1,916 | 1,969 | +4.07% | 37,400 | 125億8729万 | +10.12% | 13.57 | 0.96 |
| 04/03 | 1,854 | 1,913 | 1,830 | 1,892 | +1.5% | 22,900 | 120億9505万 | +6.17% | 13.04 | 0.92 |
| 04/02 | 1,918 | 1,919 | 1,863 | 1,864 | -0.85% | 11,500 | 119億1605万 | +5.01% | 12.84 | 0.91 |
| 04/01 | 1,874 | 1,933 | 1,874 | 1,880 | +1.29% | 9,100 | 120億1834万 | +6.15% | 12.95 | 0.91 |
| 03/29 | 1,873 | 1,873 | 1,840 | 1,856 | -0.91% | 6,700 | 118億6491万 | +5.28% | 12.79 | 0.9 |
| 03/28 | 1,904 | 1,905 | 1,840 | 1,873 | -2.19% | 16,500 | 119億7359万 | +6.48% | 12.9 | 0.91 |
| 03/27 | 2,000 | 2,000 | 1,915 | 1,915 | -0.47% | 10,300 | 122億4208万 | +9.18% | 13.19 | 0.93 |
| 03/26 | 1,902 | 1,951 | 1,876 | 1,924 | -0.57% | 23,300 | 122億9962万 | +10.13% | 13.26 | 0.94 |
| 03/25 | 1,895 | 1,961 | 1,850 | 1,935 | -2.03% | 29,200 | 123億6994万 | +11.53% | 13.33 | 0.94 |
| 03/22 | 2,001 | 2,080 | 1,940 | 1,975 | -0.25% | 71,200 | 126億2565万 | +15.03% | 13.61 | 0.96 |
| 03/20 | 1,781 | 1,980 | 1,781 | 1,980 | +11.93% | 97,700 | 126億5761万 | +16.68% | 13.64 | 0.96 |
| 03/19 | 1,706 | 1,777 | 1,685 | 1,769 | +4.24% | 26,900 | 113億874万 | +5.86% | 12.19 | 0.86 |
| 03/18 | 1,726 | 1,726 | 1,692 | 1,697 | +0.47% | 4,600 | 108億4847万 | +2.66% | 11.69 | 0.82 |
| 03/15 | 1,709 | 1,709 | 1,670 | 1,689 | +2.24% | 9,200 | 107億9733万 | +3.05% | 11.64 | 0.82 |
| 03/14 | 1,708 | 1,719 | 1,651 | 1,652 | -2.19% | 9,400 | 105億6079万 | +1.54% | 11.38 | 0.8 |
| 03/13 | 1,680 | 1,728 | 1,678 | 1,689 | +1.2% | 11,300 | 107億9733万 | +4.52% | 11.64 | 0.82 |
| 03/12 | 1,627 | 1,683 | 1,605 | 1,669 | +6.17% | 17,700 | 106億6947万 | +4.05% | 11.5 | 0.81 |
| 03/11 | 1,588 | 1,613 | 1,565 | 1,572 | -1.01% | 13,800 | 100億4938万 | -1.32% | 10.83 | 0.76 |
| 03/08 | 1,583 | 1,590 | 1,551 | 1,588 | -2.52% | 20,100 | 101億5166万 | +0.19% | 10.94 | 0.77 |
| 03/07 | 1,685 | 1,685 | 1,600 | 1,629 | -3.72% | 23,500 | 104億1376万 | +3.23% | 11.22 | 0.79 |
| 03/06 | 1,710 | 1,710 | 1,687 | 1,692 | -1.34% | 6,200 | 108億1650万 | +7.77% | 11.66 | 0.82 |
| 03/05 | 1,731 | 1,748 | 1,702 | 1,715 | -0.92% | 8,000 | 109億6354万 | +9.94% | 11.82 | 0.83 |
| 03/04 | 1,768 | 1,785 | 1,697 | 1,731 | -2.15% | 21,800 | 110億6582万 | +11.61% | 11.93 | 0.84 |
| 03/01 | 1,771 | 1,819 | 1,767 | 1,769 | +0.11% | 12,000 | 113億874万 | +14.72% | 12.19 | 0.86 |
| 02/28 | 1,835 | 1,879 | 1,761 | 1,767 | -3.23% | 36,900 | 112億9596万 | +15.41% | 12.17 | 0.86 |
| 02/27 | 1,769 | 1,835 | 1,736 | 1,826 | +5.61% | 50,900 | 116億7313万 | +20.13% | 12.58 | 0.89 |
| 02/26 | 1,789 | 1,789 | 1,660 | 1,729 | -0.75% | 32,300 | 110億5304万 | +14.81% | 11.91 | 0.84 |
| 02/25 | 1,710 | 1,772 | 1,710 | 1,742 | +2.89% | 22,100 | 111億3614万 | +16.37% | 12 | 0.85 |
| 02/22 | 1,713 | 1,713 | 1,670 | 1,693 | -3.04% | 20,000 | 108億2290万 | +13.93% | 11.66 | 0.82 |
| 02/21 | 1,790 | 1,790 | 1,718 | 1,746 | -0.23% | 14,100 | 111億6171万 | +18.21% | 12.03 | 0.85 |
| 02/20 | 1,731 | 1,800 | 1,731 | 1,750 | +0.81% | 42,100 | 111億8728万 | +19.29% | 12.06 | 0.85 |
| 02/19 | 1,606 | 1,741 | 1,591 | 1,736 | +6.63% | 53,200 | 110億9778万 | +19.07% | 11.96 | 0.84 |
| 02/18 | 1,502 | 1,648 | 1,502 | 1,628 | +9.26% | 57,800 | 104億737万 | +12.43% | 11.22 | 0.79 |
| 02/15 | 1,477 | 1,500 | 1,459 | 1,490 | +1.43% | 26,300 | 95億2517万 | +3.33% | 10.27 | 0.72 |
| 02/14 | 1,331 | 1,540 | 1,331 | 1,469 | +9.3% | 83,200 | 93億9092万 | +1.87% | 10.12 | 0.71 |
| 02/13 | 1,300 | 1,351 | 1,300 | 1,344 | +2.75% | 19,900 | 85億9183万 | -6.93% | 9.26 | 0.65 |
| 02/12 | 1,289 | 1,324 | 1,289 | 1,308 | -2.39% | 16,300 | 83億6169万 | -9.73% | 9.01 | 0.64 |
| 02/08 | 1,381 | 1,381 | 1,340 | 1,340 | -3.6% | 10,600 | 85億6626万 | -7.78% | 9.23 | 0.65 |
| 02/07 | 1,400 | 1,406 | 1,384 | 1,390 | -0.57% | 5,100 | 88億8590万 | -4.6% | 9.58 | 0.68 |
| 02/06 | 1,390 | 1,398 | 1,373 | 1,398 | +1.38% | 3,300 | 89億3704万 | -4.12% | 9.63 | 0.68 |
| 02/05 | 1,420 | 1,420 | 1,364 | 1,379 | -1.29% | 7,000 | 88億1558万 | -5.42% | 9.5 | 0.67 |
| 02/04 | 1,422 | 1,422 | 1,383 | 1,397 | +1.67% | 8,200 | 89億3065万 | -3.85% | 9.62 | 0.68 |
| 02/01 | 1,407 | 1,423 | 1,374 | 1,374 | -2.9% | 18,900 | 87億8361万 | -5.44% | 9.47 | 0.67 |
| 01/31 | 1,408 | 1,433 | 1,402 | 1,415 | -0.35% | 11,700 | 90億4572万 | -2.75% | 9.75 | 0.69 |
| 01/30 | 1,441 | 1,466 | 1,405 | 1,420 | -2.14% | 8,900 | 90億7768万 | -2.67% | 9.78 | 0.69 |
| 01/29 | 1,481 | 1,484 | 1,430 | 1,451 | -2.94% | 20,500 | 92億7585万 | -0.89% | 10 | 0.71 |
| 01/28 | 1,504 | 1,516 | 1,466 | 1,495 | -0.2% | 10,800 | 95億5714万 | +1.56% | 10.3 | 0.73 |
| 01/25 | 1,495 | 1,515 | 1,492 | 1,498 | +0.4% | 13,600 | 95億7631万 | +1.08% | 10.32 | 0.73 |
| 01/24 | 1,487 | 1,510 | 1,482 | 1,492 | +0.34% | 12,000 | 95億3796万 | -0.07% | 10.28 | 0.73 |
| 01/23 | 1,480 | 1,492 | 1,469 | 1,487 | +0.34% | 4,700 | 95億599万 | -1.2% | 10.24 | 0.72 |
| 01/22 | 1,492 | 1,500 | 1,482 | 1,482 | -0.54% | 3,500 | 94億7403万 | -2.24% | 10.21 | 0.72 |
| 01/21 | 1,541 | 1,541 | 1,490 | 1,490 | +1.29% | 16,600 | 95億2517万 | -2.55% | 10.27 | 0.72 |
| 01/18 | 1,468 | 1,495 | 1,467 | 1,471 | -0.2% | 6,300 | 94億371万 | -4.79% | 10.13 | 0.72 |
| 01/17 | 1,490 | 1,492 | 1,470 | 1,474 | -1.27% | 8,500 | 94億2289万 | -5.75% | 10.16 | 0.72 |
| 01/16 | 1,523 | 1,530 | 1,492 | 1,493 | -1.91% | 9,500 | 95億4435万 | -5.74% | 10.29 | 0.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 650 6/8 6/4 | 330 3/12 | 30,000 3/13 | - | - | 28億4476万 12/30 |
| 2010年 12月期 | 929 12/30 | 435 2/10 | 49,500 12/20 | 59億3885万 | 27億8084万 | 59億49万 12/30 |
| 2011年 12月期 | 985 1/20 | 560 3/15 | 26,000 3/16 | 62億9684万 | 35億7993万 | 51億1418万 12/30 |
| 2012年 12月期 | 810 2/6 2/3 | 637 9/7 | 5,800 2/29 | 51億7811万 | 40億7217万 | 44億7491万 12/28 |
| 2013年 12月期 | 790 11/14 | 640 6/7 | 92,500 11/14 | 50億5026万 | 40億9135万 | 40億6817万 12/30 |
| 2014年 12月期 | 714 1/20 | 600 11/18 | 22,500 9/9 | 45億6441万 | 38億3564万 | 32億8322万 12/30 |
| 2015年 12月期 | 770 8/13 | 592 8/26 | 97,900 8/13 | 49億2240万 | 37億8449万 | 34億8994万 12/30 |
| 2016年 12月期 | 1,474 9/13 | 560 2/26 2/15 他2件 | 510,000 9/13 | 94億2289万 | 35億7993万 | 58億5375万 12/30 |
| 2017年 12月期 | 4,450 9/15 | 816 4/13 | 1,340,800 8/21 | 284億4767万 | 52億1647万 | 182億7351万 12/29 |
| 2018年 12月期 | 2,905 9/12 | 1,250 12/25 | 56,700 9/21 | 185億7089万 | 79億9092万 | 83億2750万 12/28 |
| 最新 | 1,820 2019/6/14 | 17,600 | 116億3477万 | |||