6149 小田原エンジニアリング

6149
2019/04/17
時価
136億円
PER 予
14.68倍
2009年以降
赤字-50.43倍
(2009-2018年)
PBR
1.03倍
2009年以降
0.28-2.25倍
(2009-2018年)
配当 予
1.17%
ROE 予
6.98%
ROA 予
5.36%
資料
Link

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

2018/11/16~2019/04/17

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PERPBR
2019
04/172,0542,1392,0542,131+2.8%11,800136億2292万+9.62%14.681.03
04/162,1712,1712,0692,073-1.75%12,300132億5214万+7.69%14.281
04/152,1352,1732,1002,110+3.53%26,400134億8867万+10.76%14.541.02
04/122,1272,1462,0302,038-4.68%22,800130億2839万+8.17%14.040.98
04/112,2002,2312,1262,138+1.38%21,800136億6766万+14.45%14.731.03
04/102,1792,2192,1052,109-5.3%40,600134億8228万+14%14.531.01
04/092,1392,2502,1302,227+3.87%55,500142億3662万+21.43%15.341.07
04/082,1102,1802,0952,144+4.08%60,200137億602万+18.19%14.771.03
04/051,9902,0731,9902,060+4.62%49,600131億6903万+14.51%14.190.99
04/041,9242,0051,9161,969+4.07%37,400125億8729万+10.12%13.570.95
04/031,8541,9131,8301,892+1.5%22,900120億9505万+6.17%13.040.91
04/021,9181,9191,8631,864-0.85%11,500119億1605万+5.01%12.840.9
04/011,8741,9331,8741,880+1.29%9,100120億1834万+6.15%12.950.9
03/291,8731,8731,8401,856-0.91%6,700118億6491万+5.28%12.790.89
03/281,9041,9051,8401,873-2.19%16,500119億7359万+6.48%12.90.9
03/272,0002,0001,9151,915-0.47%10,300122億4208万+9.18%13.190.92
03/261,9021,9511,8761,924-0.57%23,300122億9962万+10.13%13.260.93
03/251,8951,9611,8501,935-2.03%29,200123億6994万+11.53%13.330.93
03/222,0012,0801,9401,975-0.25%71,200126億2565万+15.03%13.610.95
03/201,7811,9801,7811,980+11.93%97,700126億5761万+16.68%13.640.95
03/191,7061,7771,6851,769+4.24%26,900113億874万+5.86%12.190.85
03/181,7261,7261,6921,697+0.47%4,600108億4847万+2.66%11.690.82
03/151,7091,7091,6701,689+2.24%9,200107億9733万+3.05%11.640.81
03/141,7081,7191,6511,652-2.19%9,400105億6079万+1.54%11.380.79
03/131,6801,7281,6781,689+1.2%11,300107億9733万+4.52%11.640.81
03/121,6271,6831,6051,669+6.17%17,700106億6947万+4.05%11.50.8
03/111,5881,6131,5651,572-1.01%13,800100億4938万-1.32%10.830.76
03/081,5831,5901,5511,588-2.52%20,100101億5166万+0.19%10.940.76
03/071,6851,6851,6001,629-3.72%23,500104億1376万+3.23%11.220.78
03/061,7101,7101,6871,692-1.34%6,200108億1650万+7.77%11.660.81
03/051,7311,7481,7021,715-0.92%8,000109億6354万+9.94%11.820.83
03/041,7681,7851,6971,731-2.15%21,800110億6582万+11.61%11.930.83
03/011,7711,8191,7671,769+0.11%12,000113億874万+14.72%12.190.85
02/281,8351,8791,7611,767-3.23%36,900112億9596万+15.41%12.170.85
02/271,7691,8351,7361,826+5.61%50,900116億7313万+20.13%12.580.88
02/261,7891,7891,6601,729-0.75%32,300110億5304万+14.81%11.910.83
02/251,7101,7721,7101,742+2.89%22,100111億3614万+16.37%120.84
02/221,7131,7131,6701,693-3.04%20,000108億2290万+13.93%11.660.81
02/211,7901,7901,7181,746-0.23%14,100111億6171万+18.21%12.030.84
02/201,7311,8001,7311,750+0.81%42,100111億8728万+19.29%12.060.84
02/191,6061,7411,5911,736+6.63%53,200110億9778万+19.07%11.960.84
02/181,5021,6481,5021,628+9.26%57,800104億737万+12.43%11.220.78
02/151,4771,5001,4591,490+1.43%26,30095億2517万+3.33%10.270.72
02/141,3311,5401,3311,469+9.3%83,20093億9092万+1.87%10.120.71
02/131,3001,3511,3001,344+2.75%19,90085億9183万-6.93%9.260.65
02/121,2891,3241,2891,308-2.39%16,30083億6169万-9.73%9.010.63
02/081,3811,3811,3401,340-3.6%10,60085億6626万-7.78%9.230.64
02/071,4001,4061,3841,390-0.57%5,10088億8590万-4.6%9.580.67
02/061,3901,3981,3731,398+1.38%3,30089億3704万-4.12%9.630.67
02/051,4201,4201,3641,379-1.29%7,00088億1558万-5.42%9.50.66
02/041,4221,4221,3831,397+1.67%8,20089億3065万-3.85%9.620.67
02/011,4071,4231,3741,374-2.9%18,90087億8361万-5.44%9.470.66
01/311,4081,4331,4021,415-0.35%11,70090億4572万-2.75%9.750.68
01/301,4411,4661,4051,420-2.14%8,90090億7768万-2.67%9.780.68
01/291,4811,4841,4301,451-2.94%20,50092億7585万-0.89%100.7
01/281,5041,5161,4661,495-0.2%10,80095億5714万+1.56%10.30.72
01/251,4951,5151,4921,498+0.4%13,60095億7631万+1.08%10.320.72
01/241,4871,5101,4821,492+0.34%12,00095億3796万-0.07%10.280.72
01/231,4801,4921,4691,487+0.34%4,70095億599万-1.2%10.240.72
01/221,4921,5001,4821,482-0.54%3,50094億7403万-2.24%10.210.71
01/211,5411,5411,4901,490+1.29%16,60095億2517万-2.55%10.270.72
01/181,4681,4951,4671,471-0.2%6,30094億371万-4.79%10.130.71
01/171,4901,4921,4701,474-1.27%8,50094億2289万-5.75%10.160.71
01/161,5231,5301,4921,493-1.91%9,50095億4435万-5.74%10.290.72
01/151,5151,5341,5081,522+2.42%7,40097億2974万-5.17%10.490.73
01/111,4731,5131,4721,486+0.07%6,60094億9960万-8.67%10.240.71
01/101,5011,5151,4701,485-1.07%7,00094億9321万-9.95%10.230.71
01/091,5061,5171,4931,501-0.66%12,30095億9549万-10.07%10.340.72
01/081,4751,5191,4751,511+2.44%5,60096億5942万-10.54%10.410.73
01/071,4511,4911,4381,475+4.98%7,90094億2928万-13.54%10.160.71
01/041,4001,4051,3401,405-1.2%5,50089億8179万-18.6%9.680.68
2018
12/281,4201,4381,3911,422-0.14%12,70090億9047万-18.65%9.920.68
12/271,5031,5031,4101,424+1.79%26,50091億325万-19.5%9.930.69
12/261,4871,4871,3351,399+10.86%31,30089億4343万-21.84%9.760.67
12/251,2601,3281,2501,262-8.55%53,20080億6763万-30.43%8.80.61
12/211,4091,4501,3301,380-4.1%38,30088億2197万-25.08%9.620.66
12/201,5021,5021,4191,439-5.14%28,30091億9914万-22.92%10.040.69
12/191,5461,5671,5071,517-1.88%32,60096億9778万-19.82%10.580.73
12/181,5751,5981,5201,546-6.59%40,80098億8316万-19.35%10.780.74
12/171,7401,7481,6211,655-4.45%26,400105億7997万-14.82%11.540.8
12/141,8501,8501,6901,732-2.75%39,600110億7221万-11.77%12.080.83
12/131,8241,8241,7811,781-0.61%11,600113億8546万-10.28%12.420.86
12/121,7601,8241,7601,792+1.47%11,500114億5578万-10.49%12.50.86
12/111,8301,8301,7281,766-1.34%21,100112億8957万-12.53%12.320.85
12/101,8261,8501,7451,790-5.59%29,100114億4299万-12.21%12.480.86
12/071,9281,9501,8951,896-2.07%20,500121億2062万-7.92%13.220.91
12/061,9871,9871,9311,936-2.57%12,500123億7633万-6.43%13.50.93
12/052,0022,0941,9831,987-1.54%11,700127億236万-4.43%13.860.96
12/042,0702,1342,0162,018-2.51%19,200129億54万-2.98%14.070.97
12/032,0512,0802,0372,070+1.77%11,100132億3296万-0.34%14.441
11/301,9922,0691,9922,034+2.16%17,400130億282万-1.98%14.180.98
11/292,0222,0221,9861,991+0.15%10,700127億2793万-4.09%13.880.96
11/281,9511,9921,9511,988+2%6,700127億875万-4.65%13.860.96
11/271,9611,9881,9411,949-1.37%7,700124億5944万-7.01%13.590.94
11/261,9871,9871,9431,976+1.33%2,100126億3204万-6.4%13.780.95
11/221,9451,9971,9291,950+0.36%7,800124億6583万-8.19%13.60.94
11/211,9501,9851,9251,943-1.12%11,700124億2108万-9.21%13.550.93
11/201,9581,9741,9531,965-1.65%4,300125億6172万-8.94%13.70.95
11/191,9491,9981,9421,998+2.57%10,500127億7268万-8.14%13.930.96
11/161,9982,0701,9481,948-2.79%13,100124億5304万-11.13%13.580.94

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2,131
2019/4/17
11,800136億2292万