6149 小田原エンジニアリング

6149
2022/05/26
時価
101億円
PER 予
20.51倍
2009年以降
赤字-56.66倍
(2009-2021年)
PBR
0.67倍
2009年以降
0.3-2.27倍
(2009-2021年)
配当 予
1.26%
ROE 予
3.28%
ROA 予
1.88%
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年12月30日
151億6580万
2020年12月30日
214億2404万
2021年12月30日
158億8589万

2021/12/27~2022/05/27

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
2022
05/271,6071,6481,5981,648+3.52%6,000105億3522万-5.83%21.230.7
05/261,6301,6321,5921,592-0.69%17,900101億7723万-9.39%20.510.67
05/251,6401,6401,5801,603-2.26%15,400102億4755万-9.23%20.650.68
05/241,6761,6801,6061,640-2.44%33,700104億8408万-7.55%21.130.69
05/231,7201,7361,6651,681-3.22%26,000107億4618万-5.67%21.660.71
05/201,7471,7781,7371,737-1.36%6,200111億418万-2.74%22.380.73
05/191,7551,7611,7551,761-0.06%2,100112億5760万-1.51%22.690.74
05/181,7501,7621,7401,762+1.03%4,300112億6400万-1.67%22.70.74
05/171,7101,7461,7101,744+0.35%3,300111億4893万-2.84%22.470.74
05/161,7691,7981,7351,738-1.7%4,100111億1057万-3.61%22.390.73
05/131,7291,7971,7291,768+1.03%5,700113億235万-2.32%22.780.75
05/121,7631,7831,7501,750-0.74%3,900111億8728万-3.63%22.550.74
05/111,7581,7991,7581,763-1.95%7,100112億7039万-3.4%22.720.74
05/101,7611,8051,7401,798+1.81%4,300114億9413万-2.02%23.170.76
05/091,7611,8171,7611,766-1.29%3,800112億8957万-4.13%22.760.75
05/061,7731,7971,7681,789+0.9%1,400114億3660万-3.19%23.050.76
05/021,7641,8291,7641,773-1.39%7,900113億3432万-4.42%22.850.75
04/281,8091,8371,7901,798+0.17%5,400114億9413万-3.49%23.170.76
04/271,8001,8201,7871,795-0.39%1,000114億7496万-3.96%23.130.76
04/261,8221,8261,8021,802+1.12%800115億1971万-3.89%23.220.76
04/251,7831,8001,7671,782-0.06%3,000113億9185万-5.11%22.960.75
04/221,8301,8441,7831,783-5.16%11,500113億9824万-5.26%22.970.75
04/211,8011,8801,8011,880+3.7%6,700120億1834万-0.32%24.220.79
04/201,8211,8211,7901,813+1%3,800115億9003万-3.62%23.360.77
04/191,8011,8201,7911,795-0.88%3,800114億7496万-4.37%23.130.76
04/181,8191,8191,7791,811-0.11%2,800115億7724万-3.36%23.340.76
04/151,8191,8191,7981,813-0.11%2,600115億9003万-3.15%23.360.77
04/141,8371,8421,8131,815-1.52%4,200116億281万-2.99%23.390.77
04/131,7751,8431,7751,843+3.48%4,500117億8181万-1.18%23.750.78
04/121,7801,8331,7801,781+0.79%2,300113億8546万-4.3%22.950.75
04/111,8561,8561,7611,767-5.31%20,300112億9596万-5.05%22.770.75
04/081,8711,8921,8511,866+0.65%2,200119億2884万+0.05%24.040.79
04/071,8841,8841,8421,854-3.64%12,200118億5213万-0.75%23.890.78
04/061,9401,9401,8651,924+0.52%5,600122億9962万+2.83%24.790.81
04/051,9581,9781,8871,914-0.57%26,100122億3569万+2.19%24.660.81
04/041,9561,9751,9201,925-2.28%12,500123億601万+2.72%24.80.81
04/012,0072,0691,9471,970-1.84%24,100125億9368万+5.46%25.380.83
03/311,9702,0081,9692,007+1.31%9,600128億3022万+7.85%25.860.85
03/301,9472,0201,9461,981+3.88%18,400126億6401万+6.79%25.530.84
03/291,9561,9681,9071,907-3.1%10,700121億9094万+2.97%24.570.81
03/281,9801,9811,9431,968-0.35%8,600125億8090万+6.21%25.360.83
03/251,9571,9791,9231,975+1.54%11,800126億2565万+6.53%25.450.83
03/241,9211,9731,8921,945-0.82%6,900124億3387万+4.91%25.060.82
03/231,8721,9751,8631,961+4.75%21,800125億3615万+5.6%25.270.83
03/221,9181,9501,8461,872-1.06%18,100119億6720万+0.48%24.120.79
03/181,8571,9171,8571,892+0.48%13,200120億9505万+0.69%24.380.8
03/171,8121,8901,8011,883+8.72%20,300120億3752万-0.58%24.260.8
03/161,7541,7971,7051,732+0.52%20,900110億7221万-9.18%22.320.73
03/151,7201,7671,7041,723-0.58%7,000110億1468万-10.59%22.20.73
03/141,7541,7831,7331,733-1.2%9,800110億7861万-11.08%22.330.73
03/111,7111,7721,7111,754-2.01%13,600112億1285万-10.96%22.60.74
03/101,7511,7901,7151,790+7.51%21,200114億4299万-10.28%23.060.76
03/091,7601,7601,6571,665-4.37%40,600106億4390万-17.41%21.450.7
03/081,7521,7971,7301,741-1.53%16,400111億2975万-14.74%22.430.74
03/071,8801,8801,7601,768-6.01%22,000113億235万-14.22%22.780.75
03/041,9391,9391,8661,881-2.94%14,900120億2473万-9.44%24.240.79
03/031,9501,9871,9221,938+1.2%5,500123億8912万-7.49%24.970.82
03/021,9461,9631,8981,915-3.58%12,400122億4208万-9.2%24.680.81
03/011,9682,0141,9311,986+2.85%13,800126億9597万-6.8%25.590.84
02/281,8321,9591,8321,931+7.76%20,500123億4437万-10.19%24.880.82
02/251,7801,8931,7801,792+0.9%22,400114億5578万-17.57%23.090.76
02/241,8291,8351,7501,776-4.36%27,200113億5349万-19.42%22.880.75
02/221,8711,8871,8261,857-2.57%16,300118億7131万-17.02%23.930.78
02/211,9451,9451,8601,906-2.11%19,500121億8455万-15.92%24.560.8
02/181,9381,9731,9111,947-1.72%17,300124億4665万-15.31%25.090.82
02/171,9922,0211,9751,981-0.5%19,900126億6401万-14.98%25.530.84
02/162,0302,0571,9851,991-0.8%28,300127億2793万-15.67%25.650.84
02/152,0902,1191,9822,007-5.2%43,500128億3022万-15.99%25.860.85
02/142,2752,2752,0862,117-6.95%51,300135億3342万-12.63%27.280.89
02/102,2882,3262,2502,275+0.09%9,000145億4347万-7.22%29.310.96
02/092,1942,2742,1942,273+3.6%7,400145億3068万-8.31%29.290.96
02/082,2272,2492,1722,194-1.48%11,100140億2566万-12.45%28.270.93
02/072,2502,2642,1902,227-2.32%10,800142億3662万-12.01%28.70.94
02/042,2582,2832,2002,280+0.88%11,900145億7543万-10.48%29.380.96
02/032,3652,3652,2532,260-4.52%16,300144億4758万-11.55%29.120.95
02/022,3872,3872,3112,367+1.28%10,000151億3160万-7.65%30.51
02/012,3702,3952,2952,337+1.21%21,000149億3982万-9.1%30.110.99
01/312,2222,3232,2112,309+4.48%21,200147億6082万-10.43%29.750.98
01/282,1662,2362,1512,210+1.61%23,100141億2794万-14.51%28.480.93
01/272,3492,3492,1552,175-6.29%26,800139億420万-16.18%28.030.92
01/262,3002,3292,2502,321+0.91%17,300148億3754万-10.94%29.910.98
01/252,4702,4702,2712,300-6.39%28,600147億329万-12.01%29.640.97
01/242,4042,4652,3502,457+0.29%28,300157億695万-6.51%31.661.04
01/212,5302,5302,4242,450-4%22,000156億6220万-7.02%31.571.03
01/202,4662,5902,4422,552+1.27%20,100163億1426万-3.15%32.881.08
01/192,5712,5792,4842,520-4.87%29,000161億969万-4.29%32.471.06
01/182,5842,6992,5762,649+2.71%25,000169億3435万+0.49%34.131.12
01/172,6692,6802,5622,579-4.16%26,100164億8686万-2.24%33.231.09
01/142,7002,7102,6202,691-1.72%21,800172億285万+1.93%34.671.14
01/132,7602,7892,7102,738-0.65%8,700175億331万+3.71%35.281.16
01/122,7402,8052,7402,756+2.45%20,600176億1838万+4.71%35.511.16
01/112,8102,8202,6902,690-5.48%36,200171億9645万+2.4%34.661.14
01/072,8842,9502,7252,846+0.14%55,500181億9372万+8.42%36.671.2
01/062,8262,9032,7802,842-3.43%64,300181億6815万+8.31%36.621.2
01/052,9503,0702,8662,943-0.84%66,400188億1382万+12.41%37.921.24
01/042,9503,1702,8862,968+5.92%190,900189億7364万+13.76%38.241.25
2021
12/302,6822,8212,6282,802+6.62%80,300179億1244万+7.69%17.161.18
12/292,4752,6342,4642,628+6.1%30,900168億11万+0.92%16.11.1
12/282,4762,5302,4612,477+0.2%21,800158億3480万-5.2%15.171.04
12/272,5992,5992,4572,472-3.4%17,800158億284万-6.15%15.141.04

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
4,680
1/25
1,250
12/25
759,400
1/19
299億1800万79億9092万83億2750万
12/28
2019年
12月期
2,998
10/29
1,289
2/12
108,100
10/18
191億6542万82億4023万151億6580万
12/30
2020年
12月期
4,350
12/4
1,154
4/6
551,300
12/4
278億840万73億7721万214億2404万
12/30
2021年
12月期
3,895
1/8
2,084
8/23
135,400
1/6
248億9970万133億2246万158億8589万
12/30
最新1,648
2022/5/27
6,000105億3522万