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PERPBR
2019
10/212,7702,8392,7212,820+0.64%47,900180億2751万+27.31%19.461.35
10/182,6482,8772,6402,802+8.82%108,100179億1244万+28.3%19.341.34
10/172,4472,6192,4472,575+4.08%37,800164億6129万+19.66%17.771.23
10/162,4762,5432,4312,474+1.98%44,900158億1562万+16.2%17.081.18
10/152,3552,4872,3482,426+5.25%41,100155億877万+14.98%16.741.16
10/112,2742,3212,2202,305+3.64%24,400147億3525万+10.13%15.911.1
10/102,2692,3102,2082,224-1.94%25,900142億1744万+6.92%15.351.06
10/092,1952,2692,1952,268+1.57%21,900144億9872万+9.51%15.651.09
10/082,1432,2392,1432,233+5.53%61,400142億7497万+8.35%15.411.07
10/072,0702,1502,0702,116+2.47%25,300135億2702万+3.32%14.611.01
10/042,0822,0822,0202,065+0.63%7,000132億99万+1.28%14.250.99
10/032,0612,0692,0512,052-2.43%3,800131億1789万+0.93%14.160.98
10/022,0962,1032,0802,103-0.66%3,700134億4392万+3.8%14.521.01
10/012,1152,1192,0302,1170%25,200135億3342万+5.01%14.611.01
09/302,1122,1192,0992,117+0.24%6,200135億3342万+5.43%14.611.01
09/272,1102,1352,1082,112+0.09%4,100135億145万+5.55%14.581.01
09/262,1092,1152,0802,110+0.05%9,500134億8867万+5.76%14.561.01
09/252,0802,1102,0602,109+1.54%5,200134億8228万+6.03%14.561.01
09/242,0532,0772,0532,077+0.83%4,100132億7771万+4.79%14.340.99
09/202,0992,0992,0602,060-0.87%5,000131億6903万+4.15%14.220.99
09/192,0452,1102,0452,078+1.71%16,100132億8410万+5.32%14.340.99
09/182,0122,0432,0062,043+1.14%8,100130億6035万+3.71%14.10.98
09/172,0062,0682,0012,020-0.39%12,600129億1332万+2.64%13.940.97
09/132,0302,0412,0112,028-1.07%2,900129億6446万+3.1%140.97
09/122,0452,0502,0202,050+0.49%6,400131億510万+4.33%14.150.98
09/112,0032,0442,0032,040+1.95%5,300130億4118万+4.08%14.080.98
09/102,0002,0292,0002,001-0.1%6,200127億9186万+2.41%13.810.96
09/092,0002,0301,9822,003+0.1%6,700128億465万+2.72%13.830.96
09/061,9862,0031,9802,001+0.3%4,300127億9186万+2.62%13.810.96
09/051,9922,0081,9801,995+0.86%7,100127億5350万+2.05%13.770.96
09/041,9641,9781,9251,978-0.6%3,400126億4483万+0.92%13.650.95
09/031,9912,0271,9761,990-1.29%3,200127億2154万+1.27%13.740.95
09/021,9452,0171,9302,016+5.49%10,200128億8775万+2.39%13.910.97
08/301,8891,9201,8891,911+0.1%3,600122億1651万-3.14%13.190.91
08/291,8911,9101,8801,909+0.69%3,800122億373万-3.59%13.180.91
08/281,8801,9101,8511,896+1.12%8,200121億2062万-4.53%13.090.91
08/271,8811,8851,8691,875+0.05%8,000119億8638万-5.92%12.940.9
08/261,8991,9001,8581,874-1.99%6,900119億7998万-6.21%12.930.9
08/231,9311,9311,8901,912-0.88%7,400122億2291万-4.4%13.20.92
08/221,9621,9621,9291,929-2.18%4,700123億3158万-3.41%13.310.92
08/211,9591,9721,9401,972+1.02%4,800126億647万-1.15%13.610.94
08/201,9411,9521,9221,9520%3,600124億7862万-2.01%13.470.93
08/191,9882,0221,9521,952-0.36%8,600124億7862万-1.91%13.470.93
08/161,9301,9591,9101,959+1.5%5,600125億2336万-1.61%13.520.94
08/151,9081,9301,8841,930-4.46%17,900123億3798万-3.16%13.320.92
08/141,9562,0531,9562,020+1.92%12,400129億1332万+1.2%13.940.97
08/131,9512,1001,8531,982-0.75%31,700126億7040万-0.75%13.680.95
08/091,9782,0141,9761,997+1.17%4,700127億6629万-0.2%13.780.96
08/081,9662,0191,9321,974+2.17%5,200126億1926万-1.5%13.630.94
08/071,9031,9931,9001,932+2.44%11,000123億5076万-3.74%13.340.92
08/061,8001,9091,8001,886-1.62%15,200120億5670万-6.45%13.020.9
08/052,0032,0081,8901,917-4.29%15,500122億5487万-5.43%13.230.92
08/022,0562,0812,0012,003-5.25%16,600128億465万-1.43%13.830.96
08/012,0862,1142,0622,114-0.09%8,300135億1424万+3.93%14.591.01
07/312,1112,1262,0942,116+0.24%4,800135億2702万+4.29%14.611.01
07/302,0742,1172,0602,111+1.39%8,700134億9506万+4.35%14.571.01
07/292,1192,1192,0782,082-1.84%8,100133億967万+3.17%14.371
07/262,0702,1232,0652,121+1.53%13,300135億5899万+5.37%14.641.02
07/252,0572,0912,0502,089+1.56%10,700133億5442万+4.14%14.421
07/242,0622,0692,0222,057-0.39%6,600131億4985万+2.9%14.20.98
07/232,0432,0812,0372,065+2.79%12,800132億99万+3.77%14.250.99
07/221,9202,0191,9202,009+5.07%14,400128億4300万+1.41%13.870.96
07/191,8861,9201,8551,912+3.58%7,400122億2291万-3.14%13.20.92
07/181,8941,8941,8411,846-2.07%9,000118億99万-6.34%12.740.88
07/171,9001,9051,8801,8850%7,400120億5030万-4.51%13.010.9
07/161,9191,9321,8751,885-1.72%8,900120億5030万-4.61%13.010.9
07/122,0002,0011,9181,918-2.54%14,500122億6126万-3.13%13.240.92
07/112,0002,0171,9661,968-1.65%18,100125億8090万-0.4%13.580.94
07/101,9902,0201,9862,001-0.45%3,600127億9186万+1.88%13.810.96
07/092,0542,0541,9762,010-2.05%17,200128億4939万+3.02%13.870.96
07/082,1002,1002,0512,052-0.53%3,700131億1789万+6.05%14.160.98
07/052,0802,1232,0532,063-0.77%6,500131億8821万+7.67%14.240.99
07/042,1022,1022,0382,079+1.27%13,100132億9049万+9.48%14.351
07/032,1692,1692,0302,053-5.26%22,100131億2428万+8.97%14.170.98
07/022,1672,1692,1372,167+1.26%8,500138億5305万+15.94%14.961.04
07/012,1332,1402,0852,140+3.93%23,100136億8045万+15.61%14.771.02
06/282,1072,1152,0552,059-0.05%17,300131億6264万+12.33%14.210.98
06/272,0072,0902,0052,060+4.04%23,300131億6903万+13.25%14.220.98
06/261,9691,9971,9691,980+0.51%6,100126億5761万+9.7%13.670.95
06/251,9971,9981,9661,970-0.76%10,900125億9368万+9.63%13.60.94
06/241,9801,9951,9381,985+2.32%5,400126億8958万+10.96%13.70.95
06/211,9742,0201,9401,940-1.47%17,800124億190万+8.81%13.390.93
06/201,9321,9741,8881,969+3.2%15,700125億8729万+10.56%13.590.94
06/191,8791,9431,8771,908+4.09%25,900121億9734万+7.13%13.170.91
06/181,8721,8841,8031,833-0.27%10,600117億1788万+2.57%12.650.88
06/171,8401,8681,7781,838+0.99%12,800117億4984万+2.34%12.690.88
06/141,8561,9031,8201,820-1.94%17,600116億3477万+1.11%12.560.87
06/131,9001,9001,8441,856-2.32%11,000118億6491万+2.77%12.810.89
06/121,9351,9411,8931,900-2.96%13,800121億4619万+4.91%13.110.91
06/111,9801,9801,9101,958-0.51%15,900125億1697万+7.7%13.510.94
06/101,9502,0001,8861,968+7.72%48,000125億8090万+7.66%13.580.94
06/071,7011,8601,6741,827+9.99%33,200116億7952万-0.76%12.610.87
06/061,7171,7171,6581,661-0.95%7,500106億1833万-10.79%11.460.79
06/051,6541,6851,6541,677+3.26%5,400107億2061万-11.03%11.580.8
06/041,5681,6241,5631,624+3.57%8,100103億8180万-14.8%11.210.78
06/031,5901,6381,5661,568-4.16%18,400100億2381万-18.84%10.820.75
05/311,6921,6921,6261,636-3.37%11,500104億5851万-16.49%11.290.78
05/301,6851,6961,6761,693+0.47%5,700108億2290万-14.62%11.690.81
05/291,6991,7231,6561,685-2.71%7,800107億7176万-15.75%11.630.81
05/281,6841,7321,6841,732+3.34%5,600110億7221万-14.09%11.950.83

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
47,900180億2751万