6149 小田原エンジニアリング
- 6149
- 2019/10/21
- 時価
- 180億円
- PER 予
- 19.46倍
- 2009年以降
- 赤字-50.43倍
（2009-2018年） - PBR
- 1.35倍
- 2009年以降
- 0.3-2.25倍
（2009-2018年） - 配当 予
- 0.89%
- ROE 予
- 6.94%
- ROA 予
- 4.68%
- 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
2019/05/28～2019/10/21
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 | ||||||||||
| 10/21 | 2,770 | 2,839 | 2,721 | 2,820 | +0.64% | 47,900 | 180億2751万 | +27.31% | 19.46 | 1.35 |
| 10/18 | 2,648 | 2,877 | 2,640 | 2,802 | +8.82% | 108,100 | 179億1244万 | +28.3% | 19.34 | 1.34 |
| 10/17 | 2,447 | 2,619 | 2,447 | 2,575 | +4.08% | 37,800 | 164億6129万 | +19.66% | 17.77 | 1.23 |
| 10/16 | 2,476 | 2,543 | 2,431 | 2,474 | +1.98% | 44,900 | 158億1562万 | +16.2% | 17.08 | 1.18 |
| 10/15 | 2,355 | 2,487 | 2,348 | 2,426 | +5.25% | 41,100 | 155億877万 | +14.98% | 16.74 | 1.16 |
| 10/11 | 2,274 | 2,321 | 2,220 | 2,305 | +3.64% | 24,400 | 147億3525万 | +10.13% | 15.91 | 1.1 |
| 10/10 | 2,269 | 2,310 | 2,208 | 2,224 | -1.94% | 25,900 | 142億1744万 | +6.92% | 15.35 | 1.06 |
| 10/09 | 2,195 | 2,269 | 2,195 | 2,268 | +1.57% | 21,900 | 144億9872万 | +9.51% | 15.65 | 1.09 |
| 10/08 | 2,143 | 2,239 | 2,143 | 2,233 | +5.53% | 61,400 | 142億7497万 | +8.35% | 15.41 | 1.07 |
| 10/07 | 2,070 | 2,150 | 2,070 | 2,116 | +2.47% | 25,300 | 135億2702万 | +3.32% | 14.61 | 1.01 |
| 10/04 | 2,082 | 2,082 | 2,020 | 2,065 | +0.63% | 7,000 | 132億99万 | +1.28% | 14.25 | 0.99 |
| 10/03 | 2,061 | 2,069 | 2,051 | 2,052 | -2.43% | 3,800 | 131億1789万 | +0.93% | 14.16 | 0.98 |
| 10/02 | 2,096 | 2,103 | 2,080 | 2,103 | -0.66% | 3,700 | 134億4392万 | +3.8% | 14.52 | 1.01 |
| 10/01 | 2,115 | 2,119 | 2,030 | 2,117 | 0% | 25,200 | 135億3342万 | +5.01% | 14.61 | 1.01 |
| 09/30 | 2,112 | 2,119 | 2,099 | 2,117 | +0.24% | 6,200 | 135億3342万 | +5.43% | 14.61 | 1.01 |
| 09/27 | 2,110 | 2,135 | 2,108 | 2,112 | +0.09% | 4,100 | 135億145万 | +5.55% | 14.58 | 1.01 |
| 09/26 | 2,109 | 2,115 | 2,080 | 2,110 | +0.05% | 9,500 | 134億8867万 | +5.76% | 14.56 | 1.01 |
| 09/25 | 2,080 | 2,110 | 2,060 | 2,109 | +1.54% | 5,200 | 134億8228万 | +6.03% | 14.56 | 1.01 |
| 09/24 | 2,053 | 2,077 | 2,053 | 2,077 | +0.83% | 4,100 | 132億7771万 | +4.79% | 14.34 | 0.99 |
| 09/20 | 2,099 | 2,099 | 2,060 | 2,060 | -0.87% | 5,000 | 131億6903万 | +4.15% | 14.22 | 0.99 |
| 09/19 | 2,045 | 2,110 | 2,045 | 2,078 | +1.71% | 16,100 | 132億8410万 | +5.32% | 14.34 | 0.99 |
| 09/18 | 2,012 | 2,043 | 2,006 | 2,043 | +1.14% | 8,100 | 130億6035万 | +3.71% | 14.1 | 0.98 |
| 09/17 | 2,006 | 2,068 | 2,001 | 2,020 | -0.39% | 12,600 | 129億1332万 | +2.64% | 13.94 | 0.97 |
| 09/13 | 2,030 | 2,041 | 2,011 | 2,028 | -1.07% | 2,900 | 129億6446万 | +3.1% | 14 | 0.97 |
| 09/12 | 2,045 | 2,050 | 2,020 | 2,050 | +0.49% | 6,400 | 131億510万 | +4.33% | 14.15 | 0.98 |
| 09/11 | 2,003 | 2,044 | 2,003 | 2,040 | +1.95% | 5,300 | 130億4118万 | +4.08% | 14.08 | 0.98 |
| 09/10 | 2,000 | 2,029 | 2,000 | 2,001 | -0.1% | 6,200 | 127億9186万 | +2.41% | 13.81 | 0.96 |
| 09/09 | 2,000 | 2,030 | 1,982 | 2,003 | +0.1% | 6,700 | 128億465万 | +2.72% | 13.83 | 0.96 |
| 09/06 | 1,986 | 2,003 | 1,980 | 2,001 | +0.3% | 4,300 | 127億9186万 | +2.62% | 13.81 | 0.96 |
| 09/05 | 1,992 | 2,008 | 1,980 | 1,995 | +0.86% | 7,100 | 127億5350万 | +2.05% | 13.77 | 0.96 |
| 09/04 | 1,964 | 1,978 | 1,925 | 1,978 | -0.6% | 3,400 | 126億4483万 | +0.92% | 13.65 | 0.95 |
| 09/03 | 1,991 | 2,027 | 1,976 | 1,990 | -1.29% | 3,200 | 127億2154万 | +1.27% | 13.74 | 0.95 |
| 09/02 | 1,945 | 2,017 | 1,930 | 2,016 | +5.49% | 10,200 | 128億8775万 | +2.39% | 13.91 | 0.97 |
| 08/30 | 1,889 | 1,920 | 1,889 | 1,911 | +0.1% | 3,600 | 122億1651万 | -3.14% | 13.19 | 0.91 |
| 08/29 | 1,891 | 1,910 | 1,880 | 1,909 | +0.69% | 3,800 | 122億373万 | -3.59% | 13.18 | 0.91 |
| 08/28 | 1,880 | 1,910 | 1,851 | 1,896 | +1.12% | 8,200 | 121億2062万 | -4.53% | 13.09 | 0.91 |
| 08/27 | 1,881 | 1,885 | 1,869 | 1,875 | +0.05% | 8,000 | 119億8638万 | -5.92% | 12.94 | 0.9 |
| 08/26 | 1,899 | 1,900 | 1,858 | 1,874 | -1.99% | 6,900 | 119億7998万 | -6.21% | 12.93 | 0.9 |
| 08/23 | 1,931 | 1,931 | 1,890 | 1,912 | -0.88% | 7,400 | 122億2291万 | -4.4% | 13.2 | 0.92 |
| 08/22 | 1,962 | 1,962 | 1,929 | 1,929 | -2.18% | 4,700 | 123億3158万 | -3.41% | 13.31 | 0.92 |
| 08/21 | 1,959 | 1,972 | 1,940 | 1,972 | +1.02% | 4,800 | 126億647万 | -1.15% | 13.61 | 0.94 |
| 08/20 | 1,941 | 1,952 | 1,922 | 1,952 | 0% | 3,600 | 124億7862万 | -2.01% | 13.47 | 0.93 |
| 08/19 | 1,988 | 2,022 | 1,952 | 1,952 | -0.36% | 8,600 | 124億7862万 | -1.91% | 13.47 | 0.93 |
| 08/16 | 1,930 | 1,959 | 1,910 | 1,959 | +1.5% | 5,600 | 125億2336万 | -1.61% | 13.52 | 0.94 |
| 08/15 | 1,908 | 1,930 | 1,884 | 1,930 | -4.46% | 17,900 | 123億3798万 | -3.16% | 13.32 | 0.92 |
| 08/14 | 1,956 | 2,053 | 1,956 | 2,020 | +1.92% | 12,400 | 129億1332万 | +1.2% | 13.94 | 0.97 |
| 08/13 | 1,951 | 2,100 | 1,853 | 1,982 | -0.75% | 31,700 | 126億7040万 | -0.75% | 13.68 | 0.95 |
| 08/09 | 1,978 | 2,014 | 1,976 | 1,997 | +1.17% | 4,700 | 127億6629万 | -0.2% | 13.78 | 0.96 |
| 08/08 | 1,966 | 2,019 | 1,932 | 1,974 | +2.17% | 5,200 | 126億1926万 | -1.5% | 13.63 | 0.94 |
| 08/07 | 1,903 | 1,993 | 1,900 | 1,932 | +2.44% | 11,000 | 123億5076万 | -3.74% | 13.34 | 0.92 |
| 08/06 | 1,800 | 1,909 | 1,800 | 1,886 | -1.62% | 15,200 | 120億5670万 | -6.45% | 13.02 | 0.9 |
| 08/05 | 2,003 | 2,008 | 1,890 | 1,917 | -4.29% | 15,500 | 122億5487万 | -5.43% | 13.23 | 0.92 |
| 08/02 | 2,056 | 2,081 | 2,001 | 2,003 | -5.25% | 16,600 | 128億465万 | -1.43% | 13.83 | 0.96 |
| 08/01 | 2,086 | 2,114 | 2,062 | 2,114 | -0.09% | 8,300 | 135億1424万 | +3.93% | 14.59 | 1.01 |
| 07/31 | 2,111 | 2,126 | 2,094 | 2,116 | +0.24% | 4,800 | 135億2702万 | +4.29% | 14.61 | 1.01 |
| 07/30 | 2,074 | 2,117 | 2,060 | 2,111 | +1.39% | 8,700 | 134億9506万 | +4.35% | 14.57 | 1.01 |
| 07/29 | 2,119 | 2,119 | 2,078 | 2,082 | -1.84% | 8,100 | 133億967万 | +3.17% | 14.37 | 1 |
| 07/26 | 2,070 | 2,123 | 2,065 | 2,121 | +1.53% | 13,300 | 135億5899万 | +5.37% | 14.64 | 1.02 |
| 07/25 | 2,057 | 2,091 | 2,050 | 2,089 | +1.56% | 10,700 | 133億5442万 | +4.14% | 14.42 | 1 |
| 07/24 | 2,062 | 2,069 | 2,022 | 2,057 | -0.39% | 6,600 | 131億4985万 | +2.9% | 14.2 | 0.98 |
| 07/23 | 2,043 | 2,081 | 2,037 | 2,065 | +2.79% | 12,800 | 132億99万 | +3.77% | 14.25 | 0.99 |
| 07/22 | 1,920 | 2,019 | 1,920 | 2,009 | +5.07% | 14,400 | 128億4300万 | +1.41% | 13.87 | 0.96 |
| 07/19 | 1,886 | 1,920 | 1,855 | 1,912 | +3.58% | 7,400 | 122億2291万 | -3.14% | 13.2 | 0.92 |
| 07/18 | 1,894 | 1,894 | 1,841 | 1,846 | -2.07% | 9,000 | 118億99万 | -6.34% | 12.74 | 0.88 |
| 07/17 | 1,900 | 1,905 | 1,880 | 1,885 | 0% | 7,400 | 120億5030万 | -4.51% | 13.01 | 0.9 |
| 07/16 | 1,919 | 1,932 | 1,875 | 1,885 | -1.72% | 8,900 | 120億5030万 | -4.61% | 13.01 | 0.9 |
| 07/12 | 2,000 | 2,001 | 1,918 | 1,918 | -2.54% | 14,500 | 122億6126万 | -3.13% | 13.24 | 0.92 |
| 07/11 | 2,000 | 2,017 | 1,966 | 1,968 | -1.65% | 18,100 | 125億8090万 | -0.4% | 13.58 | 0.94 |
| 07/10 | 1,990 | 2,020 | 1,986 | 2,001 | -0.45% | 3,600 | 127億9186万 | +1.88% | 13.81 | 0.96 |
| 07/09 | 2,054 | 2,054 | 1,976 | 2,010 | -2.05% | 17,200 | 128億4939万 | +3.02% | 13.87 | 0.96 |
| 07/08 | 2,100 | 2,100 | 2,051 | 2,052 | -0.53% | 3,700 | 131億1789万 | +6.05% | 14.16 | 0.98 |
| 07/05 | 2,080 | 2,123 | 2,053 | 2,063 | -0.77% | 6,500 | 131億8821万 | +7.67% | 14.24 | 0.99 |
| 07/04 | 2,102 | 2,102 | 2,038 | 2,079 | +1.27% | 13,100 | 132億9049万 | +9.48% | 14.35 | 1 |
| 07/03 | 2,169 | 2,169 | 2,030 | 2,053 | -5.26% | 22,100 | 131億2428万 | +8.97% | 14.17 | 0.98 |
| 07/02 | 2,167 | 2,169 | 2,137 | 2,167 | +1.26% | 8,500 | 138億5305万 | +15.94% | 14.96 | 1.04 |
| 07/01 | 2,133 | 2,140 | 2,085 | 2,140 | +3.93% | 23,100 | 136億8045万 | +15.61% | 14.77 | 1.02 |
| 06/28 | 2,107 | 2,115 | 2,055 | 2,059 | -0.05% | 17,300 | 131億6264万 | +12.33% | 14.21 | 0.98 |
| 06/27 | 2,007 | 2,090 | 2,005 | 2,060 | +4.04% | 23,300 | 131億6903万 | +13.25% | 14.22 | 0.98 |
| 06/26 | 1,969 | 1,997 | 1,969 | 1,980 | +0.51% | 6,100 | 126億5761万 | +9.7% | 13.67 | 0.95 |
| 06/25 | 1,997 | 1,998 | 1,966 | 1,970 | -0.76% | 10,900 | 125億9368万 | +9.63% | 13.6 | 0.94 |
| 06/24 | 1,980 | 1,995 | 1,938 | 1,985 | +2.32% | 5,400 | 126億8958万 | +10.96% | 13.7 | 0.95 |
| 06/21 | 1,974 | 2,020 | 1,940 | 1,940 | -1.47% | 17,800 | 124億190万 | +8.81% | 13.39 | 0.93 |
| 06/20 | 1,932 | 1,974 | 1,888 | 1,969 | +3.2% | 15,700 | 125億8729万 | +10.56% | 13.59 | 0.94 |
| 06/19 | 1,879 | 1,943 | 1,877 | 1,908 | +4.09% | 25,900 | 121億9734万 | +7.13% | 13.17 | 0.91 |
| 06/18 | 1,872 | 1,884 | 1,803 | 1,833 | -0.27% | 10,600 | 117億1788万 | +2.57% | 12.65 | 0.88 |
| 06/17 | 1,840 | 1,868 | 1,778 | 1,838 | +0.99% | 12,800 | 117億4984万 | +2.34% | 12.69 | 0.88 |
| 06/14 | 1,856 | 1,903 | 1,820 | 1,820 | -1.94% | 17,600 | 116億3477万 | +1.11% | 12.56 | 0.87 |
| 06/13 | 1,900 | 1,900 | 1,844 | 1,856 | -2.32% | 11,000 | 118億6491万 | +2.77% | 12.81 | 0.89 |
| 06/12 | 1,935 | 1,941 | 1,893 | 1,900 | -2.96% | 13,800 | 121億4619万 | +4.91% | 13.11 | 0.91 |
| 06/11 | 1,980 | 1,980 | 1,910 | 1,958 | -0.51% | 15,900 | 125億1697万 | +7.7% | 13.51 | 0.94 |
| 06/10 | 1,950 | 2,000 | 1,886 | 1,968 | +7.72% | 48,000 | 125億8090万 | +7.66% | 13.58 | 0.94 |
| 06/07 | 1,701 | 1,860 | 1,674 | 1,827 | +9.99% | 33,200 | 116億7952万 | -0.76% | 12.61 | 0.87 |
| 06/06 | 1,717 | 1,717 | 1,658 | 1,661 | -0.95% | 7,500 | 106億1833万 | -10.79% | 11.46 | 0.79 |
| 06/05 | 1,654 | 1,685 | 1,654 | 1,677 | +3.26% | 5,400 | 107億2061万 | -11.03% | 11.58 | 0.8 |
| 06/04 | 1,568 | 1,624 | 1,563 | 1,624 | +3.57% | 8,100 | 103億8180万 | -14.8% | 11.21 | 0.78 |
| 06/03 | 1,590 | 1,638 | 1,566 | 1,568 | -4.16% | 18,400 | 100億2381万 | -18.84% | 10.82 | 0.75 |
| 05/31 | 1,692 | 1,692 | 1,626 | 1,636 | -3.37% | 11,500 | 104億5851万 | -16.49% | 11.29 | 0.78 |
| 05/30 | 1,685 | 1,696 | 1,676 | 1,693 | +0.47% | 5,700 | 108億2290万 | -14.62% | 11.69 | 0.81 |
| 05/29 | 1,699 | 1,723 | 1,656 | 1,685 | -2.71% | 7,800 | 107億7176万 | -15.75% | 11.63 | 0.81 |
| 05/28 | 1,684 | 1,732 | 1,684 | 1,732 | +3.34% | 5,600 | 110億7221万 | -14.09% | 11.95 | 0.83 |
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 | 2,820 2019/10/21 | 47,900 | 180億2751万 | |||