6149 小田原エンジニアリング

時価総額

2019/12/31

2019/08/05～2019/12/30

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
12/30	2,590	2,605	2,539	2,585	-0.19%	9,300	165億2522万	-0.84%	14.49	1.13
12/27	2,488	2,621	2,488	2,590	+1.73%	24,800	165億5718万	-0.77%	14.52	1.13
12/26	2,560	2,609	2,541	2,546	-1.32%	24,300	162億7590万	-2.38%	14.28	1.11
12/25	2,581	2,597	2,536	2,580	-0.04%	16,800	164億9325万	-1.07%	14.47	1.13
12/24	2,518	2,585	2,511	2,581	+2.42%	14,200	164億9965万	-1.04%	14.47	1.13
12/23	2,560	2,580	2,517	2,520	-1.18%	15,400	161億969万	-3.49%	14.13	1.1
12/20	2,564	2,589	2,550	2,550	-0.55%	5,300	163億147万	-2.49%	14.3	1.12
12/19	2,557	2,587	2,551	2,564	-0.27%	5,200	163億9097万	-2.14%	14.38	1.12
12/18	2,625	2,630	2,543	2,571	-0.92%	10,100	164億3572万	-1.98%	14.42	1.13
12/17	2,603	2,625	2,590	2,595	-0.35%	8,200	165億8914万	-1.33%	14.55	1.14
12/16	2,593	2,623	2,593	2,604	-0.91%	3,100	166億4668万	-1.25%	14.6	1.14
12/13	2,650	2,661	2,610	2,628	+1.39%	6,600	168億11万	-0.42%	14.74	1.15
12/12	2,585	2,602	2,550	2,592	+1.33%	7,800	165億6997万	-1.78%	14.53	1.13
12/11	2,600	2,611	2,558	2,558	-0.74%	4,200	163億5261万	-3.11%	14.34	1.12
12/10	2,560	2,610	2,560	2,577	-0.15%	7,400	164億7408万	-2.57%	14.45	1.13
12/09	2,630	2,642	2,580	2,581	-1.86%	8,400	164億9965万	-2.64%	14.47	1.13
12/06	2,589	2,688	2,580	2,630	+0.8%	7,800	168億1289万	-0.87%	14.75	1.15
12/05	2,601	2,640	2,591	2,609	+0.04%	5,600	166億7864万	-1.7%	14.63	1.14
12/04	2,639	2,639	2,570	2,608	-0.57%	17,400	166億7225万	-2.1%	14.62	1.14
12/03	2,618	2,636	2,582	2,623	-1.5%	18,000	167億6814万	-1.94%	14.71	1.15
12/02	2,695	2,720	2,650	2,663	-1.48%	7,100	170億2385万	-0.93%	14.93	1.17
11/29	2,724	2,725	2,700	2,703	-0.77%	4,000	172億7956万	+0.26%	15.16	1.18
11/28	2,739	2,764	2,715	2,724	-0.98%	7,100	174億1381万	+0.89%	15.27	1.19
11/27	2,700	2,784	2,660	2,751	+3.81%	22,000	175億8641万	+1.66%	15.43	1.2
11/26	2,673	2,703	2,635	2,650	-0.23%	17,900	169億4075万	-2.18%	14.86	1.16
11/25	2,581	2,659	2,573	2,656	+4.94%	17,400	169億7910万	-2.17%	14.89	1.16
11/22	2,510	2,549	2,510	2,531	-0.47%	7,800	161億8001万	-6.67%	14.19	1.11
11/21	2,602	2,602	2,515	2,543	-2.19%	16,100	162億5672万	-6.16%	14.26	1.11
11/20	2,610	2,630	2,581	2,600	-1.44%	9,800	166億2111万	-3.88%	14.58	1.14
11/19	2,625	2,684	2,606	2,638	+0.53%	15,100	168億6403万	-2.04%	14.79	1.15
11/18	2,668	2,711	2,606	2,624	-2.27%	15,200	167億7453万	-1.98%	14.71	1.15
11/15	2,593	2,713	2,575	2,685	+2.17%	28,000	171億6449万	+0.86%	15.06	1.18
11/14	2,654	2,680	2,590	2,628	-4.47%	28,300	168億11万	-0.61%	14.74	1.15
11/13	2,819	2,855	2,551	2,751	-0.76%	96,800	175億8641万	+4.84%	15.43	1.2
11/12	2,669	2,782	2,660	2,772	+4.52%	21,200	177億2066万	+6.78%	15.54	1.21
11/11	2,669	2,684	2,631	2,652	+1.07%	12,000	169億5353万	+3.31%	14.87	1.16
11/08	2,624	2,672	2,623	2,624	+0.19%	8,600	167億7453万	+3.06%	14.71	1.15
11/07	2,663	2,665	2,601	2,619	-1.98%	19,300	167億4257万	+3.72%	14.69	1.15
11/06	2,721	2,721	2,652	2,672	-2.52%	13,500	170億8139万	+6.67%	14.98	1.17
11/05	2,730	2,840	2,722	2,741	+4.22%	23,100	175億2248万	+10.39%	15.37	1.2
11/01	2,613	2,696	2,613	2,630	-0.57%	22,400	168億1289万	+7%	14.75	1.15
10/31	2,837	2,849	2,628	2,645	-7.45%	44,100	169億878万	+8.54%	14.83	1.16
10/30	2,902	2,902	2,800	2,858	-1.52%	20,400	182億7043万	+18.39%	16.03	1.25
10/29	2,998	2,998	2,891	2,902	-1.06%	26,100	185億5171万	+21.83%	16.27	1.27
10/28	2,900	2,990	2,896	2,933	+2.55%	43,900	187億4989万	+24.86%	16.45	1.28
10/25	2,826	2,874	2,773	2,860	+1.31%	45,900	182億8322万	+23.65%	16.04	1.25
10/24	2,893	2,893	2,810	2,823	-1.57%	27,500	180億4669万	+23.82%	15.83	1.24
10/23	2,850	2,884	2,788	2,868	+1.7%	35,800	183億3436万	+27.58%	16.08	1.26
10/21	2,770	2,839	2,721	2,820	+0.64%	47,900	180億2751万	+27.31%	15.81	1.23
10/18	2,648	2,877	2,640	2,802	+8.82%	108,100	179億1244万	+28.3%	15.71	1.23
10/17	2,447	2,619	2,447	2,575	+4.08%	37,800	164億6129万	+19.66%	14.44	1.13
10/16	2,476	2,543	2,431	2,474	+1.98%	44,900	158億1562万	+16.2%	13.87	1.08
10/15	2,355	2,487	2,348	2,426	+5.25%	41,100	155億877万	+14.98%	13.6	1.06
10/11	2,274	2,321	2,220	2,305	+3.64%	24,400	147億3525万	+10.13%	12.92	1.01
10/10	2,269	2,310	2,208	2,224	-1.94%	25,900	142億1744万	+6.92%	12.47	0.97
10/09	2,195	2,269	2,195	2,268	+1.57%	21,900	144億9872万	+9.51%	12.72	0.99
10/08	2,143	2,239	2,143	2,233	+5.53%	61,400	142億7497万	+8.35%	12.52	0.98
10/07	2,070	2,150	2,070	2,116	+2.47%	25,300	135億2702万	+3.32%	11.86	0.93
10/04	2,082	2,082	2,020	2,065	+0.63%	7,000	132億99万	+1.28%	11.58	0.9
10/03	2,061	2,069	2,051	2,052	-2.43%	3,800	131億1789万	+0.93%	11.51	0.9
10/02	2,096	2,103	2,080	2,103	-0.66%	3,700	134億4392万	+3.8%	11.79	0.92
10/01	2,115	2,119	2,030	2,117	0%	25,200	135億3342万	+5.01%	11.87	0.93
09/30	2,112	2,119	2,099	2,117	+0.24%	6,200	135億3342万	+5.43%	11.87	0.93
09/27	2,110	2,135	2,108	2,112	+0.09%	4,100	135億145万	+5.55%	11.84	0.92
09/26	2,109	2,115	2,080	2,110	+0.05%	9,500	134億8867万	+5.76%	11.83	0.92
09/25	2,080	2,110	2,060	2,109	+1.54%	5,200	134億8228万	+6.03%	11.83	0.92
09/24	2,053	2,077	2,053	2,077	+0.83%	4,100	132億7771万	+4.79%	11.65	0.91
09/20	2,099	2,099	2,060	2,060	-0.87%	5,000	131億6903万	+4.15%	11.55	0.9
09/19	2,045	2,110	2,045	2,078	+1.71%	16,100	132億8410万	+5.32%	11.65	0.91
09/18	2,012	2,043	2,006	2,043	+1.14%	8,100	130億6035万	+3.71%	11.46	0.89
09/17	2,006	2,068	2,001	2,020	-0.39%	12,600	129億1332万	+2.64%	11.33	0.88
09/13	2,030	2,041	2,011	2,028	-1.07%	2,900	129億6446万	+3.1%	11.37	0.89
09/12	2,045	2,050	2,020	2,050	+0.49%	6,400	131億510万	+4.33%	11.49	0.9
09/11	2,003	2,044	2,003	2,040	+1.95%	5,300	130億4118万	+4.08%	11.44	0.89
09/10	2,000	2,029	2,000	2,001	-0.1%	6,200	127億9186万	+2.41%	11.22	0.88
09/09	2,000	2,030	1,982	2,003	+0.1%	6,700	128億465万	+2.72%	11.23	0.88
09/06	1,986	2,003	1,980	2,001	+0.3%	4,300	127億9186万	+2.62%	11.22	0.88
09/05	1,992	2,008	1,980	1,995	+0.86%	7,100	127億5350万	+2.05%	11.19	0.87
09/04	1,964	1,978	1,925	1,978	-0.6%	3,400	126億4483万	+0.92%	11.09	0.87
09/03	1,991	2,027	1,976	1,990	-1.29%	3,200	127億2154万	+1.27%	11.16	0.87
09/02	1,945	2,017	1,930	2,016	+5.49%	10,200	128億8775万	+2.39%	11.3	0.88
08/30	1,889	1,920	1,889	1,911	+0.1%	3,600	122億1651万	-3.14%	10.72	0.84
08/29	1,891	1,910	1,880	1,909	+0.69%	3,800	122億373万	-3.59%	10.7	0.84
08/28	1,880	1,910	1,851	1,896	+1.12%	8,200	121億2062万	-4.53%	10.63	0.83
08/27	1,881	1,885	1,869	1,875	+0.05%	8,000	119億8638万	-5.92%	10.51	0.82
08/26	1,899	1,900	1,858	1,874	-1.99%	6,900	119億7998万	-6.21%	10.51	0.82
08/23	1,931	1,931	1,890	1,912	-0.88%	7,400	122億2291万	-4.4%	10.72	0.84
08/22	1,962	1,962	1,929	1,929	-2.18%	4,700	123億3158万	-3.41%	10.82	0.84
08/21	1,959	1,972	1,940	1,972	+1.02%	4,800	126億647万	-1.15%	11.06	0.86
08/20	1,941	1,952	1,922	1,952	0%	3,600	124億7862万	-2.01%	10.95	0.85
08/19	1,988	2,022	1,952	1,952	-0.36%	8,600	124億7862万	-1.91%	10.95	0.85
08/16	1,930	1,959	1,910	1,959	+1.5%	5,600	125億2336万	-1.61%	10.98	0.86
08/15	1,908	1,930	1,884	1,930	-4.46%	17,900	123億3798万	-3.16%	10.82	0.84
08/14	1,956	2,053	1,956	2,020	+1.92%	12,400	129億1332万	+1.2%	11.33	0.88
08/13	1,951	2,100	1,853	1,982	-0.75%	31,700	126億7040万	-0.75%	11.11	0.87
08/09	1,978	2,014	1,976	1,997	+1.17%	4,700	127億6629万	-0.2%	11.2	0.87
08/08	1,966	2,019	1,932	1,974	+2.17%	5,200	126億1926万	-1.5%	11.07	0.86
08/07	1,903	1,993	1,900	1,932	+2.44%	11,000	123億5076万	-3.74%	10.83	0.85
08/06	1,800	1,909	1,800	1,886	-1.62%	15,200	120億5670万	-6.45%	10.58	0.83
08/05	2,003	2,008	1,890	1,917	-4.29%	15,500	122億5487万	-5.43%	10.75	0.84

6149 小田原エンジニアリング

時価総額

2019/08/05～2019/12/30

株価＆時価総額の推移

開示資料

決算

株式

チャート