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PERPBR
2019
06/141,8561,9031,8201,820-1.94%17,600116億3477万+1.11%12.540.88
06/131,9001,9001,8441,856-2.32%11,000118億6491万+2.77%12.790.9
06/121,9351,9411,8931,900-2.96%13,800121億4619万+4.91%13.090.92
06/111,9801,9801,9101,958-0.51%15,900125億1697万+7.7%13.490.95
06/101,9502,0001,8861,968+7.72%48,000125億8090万+7.66%13.560.96
06/071,7011,8601,6741,827+9.99%33,200116億7952万-0.76%12.590.89
06/061,7171,7171,6581,661-0.95%7,500106億1833万-10.79%11.440.81
06/051,6541,6851,6541,677+3.26%5,400107億2061万-11.03%11.550.82
06/041,5681,6241,5631,624+3.57%8,100103億8180万-14.8%11.190.79
06/031,5901,6381,5661,568-4.16%18,400100億2381万-18.84%10.80.76
05/311,6921,6921,6261,636-3.37%11,500104億5851万-16.49%11.270.8
05/301,6851,6961,6761,693+0.47%5,700108億2290万-14.62%11.660.82
05/291,6991,7231,6561,685-2.71%7,800107億7176万-15.75%11.610.82
05/281,6841,7321,6841,732+3.34%5,600110億7221万-14.09%11.930.84
05/271,7021,7041,6651,676-1.82%9,900107億1422万-17.48%11.550.81
05/241,6801,7431,6671,707-0.7%15,900109億1240万-16.53%11.760.83
05/231,7801,7801,7071,719-3.43%9,100109億8911万-16.63%11.840.84
05/221,7941,7941,7541,780+1.42%17,000113億7907万-14.34%12.260.87
05/211,8351,8351,7201,755-4.36%32,000112億1925万-16.27%12.090.85
05/201,8911,8911,8261,835-3.47%16,000117億3067万-13.07%12.640.89
05/171,9901,9901,8941,901-2.96%14,600121億5259万-10.33%13.10.92
05/162,0392,0451,9561,959-4.72%16,100125億2336万-7.72%13.50.95
05/152,1142,1142,0092,056-0.39%23,400131億4346万-3.06%14.171
05/141,8152,0791,8012,064+6.67%47,500131億9460万-2.32%14.221
05/132,0202,0201,9201,935-2.27%12,600123億6994万-8.08%13.330.94
05/101,9802,0421,9531,9800%18,400126億5761万-5.8%13.640.96
05/092,0782,1181,9601,980-4.58%25,700126億5761万-5.62%13.640.96
05/082,1722,1722,0502,075-6.36%30,100132億6492万-0.95%14.31.01
05/072,2502,3012,2152,216-3.15%20,500141億6630万+6.08%15.271.08
04/262,3372,3692,2702,288-2.1%24,100146億2657万+10.11%15.761.11
04/252,2692,3662,2672,337+3.87%46,400149億3982万+13.12%16.11.14
04/242,2302,2802,2162,250+1.81%25,300143億8365万+9.7%15.51.09
04/232,2012,2512,1692,210-1.82%16,400141億2794万+8.76%15.231.07
04/222,2752,2872,2002,251-0.22%19,300143億9004万+11.88%15.511.09
04/192,2502,2742,2052,256+1.44%24,000144億2201万+13.42%15.541.1
04/182,1502,2452,1502,224+4.36%38,100142億1744万+13.18%15.321.08
04/172,0542,1392,0542,131+2.8%11,800136億2292万+9.62%14.681.04
04/162,1712,1712,0692,073-1.75%12,300132億5214万+7.69%14.281.01
04/152,1352,1732,1002,110+3.53%26,400134億8867万+10.76%14.541.03
04/122,1272,1462,0302,038-4.68%22,800130億2839万+8.17%14.040.99
04/112,2002,2312,1262,138+1.38%21,800136億6766万+14.45%14.731.04
04/102,1792,2192,1052,109-5.3%40,600134億8228万+14%14.531.03
04/092,1392,2502,1302,227+3.87%55,500142億3662万+21.43%15.341.08
04/082,1102,1802,0952,144+4.08%60,200137億602万+18.19%14.771.04
04/051,9902,0731,9902,060+4.62%49,600131億6903万+14.51%14.191
04/041,9242,0051,9161,969+4.07%37,400125億8729万+10.12%13.570.96
04/031,8541,9131,8301,892+1.5%22,900120億9505万+6.17%13.040.92
04/021,9181,9191,8631,864-0.85%11,500119億1605万+5.01%12.840.91
04/011,8741,9331,8741,880+1.29%9,100120億1834万+6.15%12.950.91
03/291,8731,8731,8401,856-0.91%6,700118億6491万+5.28%12.790.9
03/281,9041,9051,8401,873-2.19%16,500119億7359万+6.48%12.90.91
03/272,0002,0001,9151,915-0.47%10,300122億4208万+9.18%13.190.93
03/261,9021,9511,8761,924-0.57%23,300122億9962万+10.13%13.260.94
03/251,8951,9611,8501,935-2.03%29,200123億6994万+11.53%13.330.94
03/222,0012,0801,9401,975-0.25%71,200126億2565万+15.03%13.610.96
03/201,7811,9801,7811,980+11.93%97,700126億5761万+16.68%13.640.96
03/191,7061,7771,6851,769+4.24%26,900113億874万+5.86%12.190.86
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%11.640.82
03/141,7081,7191,6511,652-2.19%9,400105億6079万+1.54%11.380.8
03/131,6801,7281,6781,689+1.2%11,300107億9733万+4.52%11.640.82
03/121,6271,6831,6051,669+6.17%17,700106億6947万+4.05%11.50.81
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%10.940.77
03/071,6851,6851,6001,629-3.72%23,500104億1376万+3.23%11.220.79
03/061,7101,7101,6871,692-1.34%6,200108億1650万+7.77%11.660.82
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%11.930.84
03/011,7711,8191,7671,769+0.11%12,000113億874万+14.72%12.190.86
02/281,8351,8791,7611,767-3.23%36,900112億9596万+15.41%12.170.86
02/271,7691,8351,7361,826+5.61%50,900116億7313万+20.13%12.580.89
02/261,7891,7891,6601,729-0.75%32,300110億5304万+14.81%11.910.84
02/251,7101,7721,7101,742+2.89%22,100111億3614万+16.37%120.85
02/221,7131,7131,6701,693-3.04%20,000108億2290万+13.93%11.660.82
02/211,7901,7901,7181,746-0.23%14,100111億6171万+18.21%12.030.85
02/201,7311,8001,7311,750+0.81%42,100111億8728万+19.29%12.060.85
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%11.220.79
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%9.010.64
02/081,3811,3811,3401,340-3.6%10,60085億6626万-7.78%9.230.65
02/071,4001,4061,3841,390-0.57%5,10088億8590万-4.6%9.580.68
02/061,3901,3981,3731,398+1.38%3,30089億3704万-4.12%9.630.68
02/051,4201,4201,3641,379-1.29%7,00088億1558万-5.42%9.50.67
02/041,4221,4221,3831,397+1.67%8,20089億3065万-3.85%9.620.68
02/011,4071,4231,3741,374-2.9%18,90087億8361万-5.44%9.470.67
01/311,4081,4331,4021,415-0.35%11,70090億4572万-2.75%9.750.69
01/301,4411,4661,4051,420-2.14%8,90090億7768万-2.67%9.780.69
01/291,4811,4841,4301,451-2.94%20,50092億7585万-0.89%100.71
01/281,5041,5161,4661,495-0.2%10,80095億5714万+1.56%10.30.73
01/251,4951,5151,4921,498+0.4%13,60095億7631万+1.08%10.320.73
01/241,4871,5101,4821,492+0.34%12,00095億3796万-0.07%10.280.73
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%10.210.72
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%10.130.72
01/171,4901,4921,4701,474-1.27%8,50094億2289万-5.75%10.160.72
01/161,5231,5301,4921,493-1.91%9,50095億4435万-5.74%10.290.73

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
17,600116億3477万