6149 小田原エンジニアリング

6149
2024/06/21
時価
112億円
PER 予
8.38倍
2009年以降
赤字-56.66倍
(2009-2023年)
PBR
0.63倍
2009年以降
0.3-2.27倍
(2009-2023年)
配当 予
2.85%
ROE 予
7.55%
ROA 予
4.52%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
1,746
始値
1,740
高値
1,753
安値
1,740
終値 +0.4%
1,753
出来高 -56%
1,100

乖離率

株価(5日)
移動平均値
+1.21%
1,732
株価(25日)
移動平均値
+0.4%
1,746
出来高(5日)
移動平均値
-88.8%
9,820

2024/01/26~2024/06/21

株価推移

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
2024
06/211,7401,7531,7401,753+0.4%1,100112億646万+0.4%8.380.63
06/201,7261,7551,7261,746+0.81%2,500111億6171万-0.06%8.350.63
06/191,7391,7491,7221,732+0.58%13,000110億7221万-0.8%8.280.63
06/181,7301,7351,7221,722+0.88%12,000110億829万-1.43%8.240.62
06/171,7311,7311,7071,707-1.84%20,500109億1240万-2.57%8.160.62
06/141,7271,7451,7261,739+0.64%7,100111億1696万-1.14%8.320.63
06/131,7311,7321,7281,728-0.23%1,400110億4664万-1.99%8.260.62
06/121,7551,7551,7321,732-0.17%2,000110億7221万-2.09%8.280.63
06/111,7361,7661,7301,735-0.52%6,900110億9139万-2.2%8.30.63
06/101,7371,7681,7301,744+0.63%6,000111億4893万-1.91%8.340.63
06/071,7361,7461,7261,7330%7,000110億7861万-2.7%8.290.63
06/061,7551,7721,7321,733-1.25%7,600110億7861万-2.91%8.290.63
06/051,7381,7831,7381,755-0.4%4,100112億1925万-1.96%8.390.63
06/041,7721,7841,7611,762-1.23%5,200112億6400万-1.73%8.430.64
06/031,7601,7841,7601,784+1.65%2,600114億464万-0.61%8.530.64
05/311,7171,7671,7171,755+1.86%10,100112億1925万-2.28%8.390.63
05/301,7401,7401,7001,723-0.12%10,200110億1468万-4.12%8.240.62
05/291,7501,7591,7241,725-1.93%11,900110億2746万-4.11%8.250.62
05/281,7801,7801,7481,759+0.4%1,600112億4482万-2.28%8.410.64
05/271,7761,7801,7501,752+0.11%8,900112億7万-2.77%8.380.63
05/241,7501,7541,7341,750-0.23%8,400111億8728万-2.99%8.370.63
05/231,7631,7781,7541,754-0.4%7,400112億1285万-2.88%8.390.63
05/221,7841,7981,7601,761-1.29%5,600112億5760万-2.65%8.420.64
05/211,7851,7911,7811,7840%3,200114億464万-1.6%8.530.64
05/201,7781,8201,7751,784+0.34%9,600114億464万-1.76%8.530.64
05/171,7251,7791,7251,778+2.77%9,700113億6628万-2.25%8.50.64
05/161,7421,7531,7211,730-0.57%21,500110億5943万-5.1%8.270.63
05/151,7421,8091,7331,740-6.55%104,900111億2336万-4.76%8.320.63
05/141,8751,8751,8341,862-0.75%25,100119億327万+1.75%8.910.67
05/131,8581,8771,8441,876+1.63%24,300119億9277万+2.57%8.970.68
05/101,8651,8651,8261,846-0.54%13,300118億99万+0.98%8.830.67
05/091,8541,8561,8311,856-0.11%5,300118億6491万+1.59%8.880.67
05/081,8561,8711,8361,858+0.43%14,900118億7770万+1.64%8.890.67
05/071,8491,8501,8281,850+1.37%6,900118億2656万+1.2%8.850.67
05/021,8221,8341,8221,825+0.16%1,700116億6674万-0.16%8.730.66
05/011,8341,8661,8221,822-1.83%27,900116億4756万-0.33%8.710.66
04/301,8401,8561,8291,856+1.31%14,000118億6491万+1.48%8.880.67
04/261,8011,8381,7951,832+1.22%13,500117億1149万+0.22%8.760.66
04/251,8081,8371,8001,810+0.17%15,700115億7085万-1.04%8.660.65
04/241,7781,8111,7681,807+1.75%13,600115億5167万-1.31%8.640.65
04/231,7971,8001,7471,776-0.5%29,600113億5349万-3%8.490.64
04/221,7941,7941,7701,785+1.77%5,600114億1103万-2.57%8.540.64
04/191,8011,8011,7501,754-3.25%28,500112億1285万-4.15%8.390.63
04/181,7941,8341,7851,813+1.06%9,400115億9003万-0.93%8.670.66
04/171,7901,8051,7631,794+0.17%16,500114億6856万-1.86%8.580.65
04/161,8301,8511,7881,791-2.93%25,800114億4939万-1.97%8.570.65
04/151,8491,8491,8281,845-0.59%6,000117億9459万+1.1%8.820.67
04/121,8591,8651,8241,856-0.16%10,600118億6491万+1.75%8.880.67
04/111,8531,8681,8261,859+0.32%17,300118億8409万+2.09%8.890.67
04/101,8581,8861,8531,853-0.75%9,900118億4573万+1.87%8.860.67
04/091,8481,8701,8401,867+0.92%18,600119億3523万+2.87%8.930.67
04/081,8391,8511,8151,850+1.82%10,400118億2656万+2.15%8.850.67
04/051,8431,8451,8121,817-1.2%11,800116億1560万+0.66%8.690.66
04/041,8511,8651,8281,839+0.38%13,500117億5624万+2.05%8.80.66
04/031,8211,8571,8211,832-0.43%6,500117億1149万+1.83%8.760.66
04/021,8641,8641,8291,840-1.02%11,200117億6263万+2.39%8.80.66
04/011,8871,9061,8551,859-1.12%19,500118億8409万+3.62%8.890.67
03/291,8671,8991,8671,880+2.45%28,100120億1834万+5.09%8.990.68
03/281,8301,8701,8301,835+0.22%13,500117億3067万+2.8%8.780.66
03/271,8261,8501,8121,831-0.16%14,200117億509万+2.63%8.760.66
03/261,8511,8511,8311,834-0.92%12,000117億2427万+2.92%8.770.66
03/251,8511,8801,8451,851-0.27%30,400118億3295万+3.93%8.850.67
03/221,8771,8881,8531,856+0.11%23,600118億6491万+4.33%8.880.67
03/211,8091,8581,8091,854+2.94%44,400118億5213万+3.75%8.870.67
03/191,7941,8031,7721,801+0.39%8,200115億1331万+0.22%8.610.65
03/181,7751,7951,7601,794+2.34%14,600114億6856万-0.72%8.580.65
03/151,7481,7731,7481,753+0.11%2,400112億646万-3.52%8.380.63
03/141,7621,7671,7401,751-0.51%6,000111億9368万-4.32%8.370.63
03/131,7811,7971,7431,760-0.79%13,500112億5121万-4.45%8.420.64
03/121,7351,7741,7161,774+1.9%9,200113億4071万-4.31%8.480.64
03/111,7801,7821,7351,741-3.87%26,600111億2975万-6.65%8.330.63
03/081,7861,8171,7851,811+0.89%18,000115億7724万-3.52%8.660.65
03/071,8051,8121,7821,795-0.55%27,400114億7496万-4.88%8.580.65
03/061,7361,8171,7311,805+3.56%48,000115億3888万-4.85%8.630.65
03/051,7641,7641,7261,743-1.19%28,900111億4253万-8.65%8.340.63
03/041,7301,7781,7201,764+2.92%38,200112億7678万-8.13%8.440.64
03/011,7301,7471,6921,714-0.92%43,600109億5714万-11.28%8.20.62
02/291,7551,7551,7161,730-2.2%47,100110億5943万-11.15%8.270.63
02/281,7711,7871,7601,769-0.06%7,400113億874万-9.74%8.460.64
02/271,7771,7951,7681,770+0.17%17,900113億1514万-10.15%8.470.64
02/261,7791,7901,7591,767+0.86%44,900112億9596万-10.76%8.450.64
02/221,7821,7821,7451,752-0.85%32,500112億7万-11.96%8.380.63
02/211,8211,8211,7561,767-2.32%40,600112億9596万-11.69%8.450.64
02/201,7961,8171,7931,809+0.78%18,200115億6445万-10.09%8.650.65
02/191,7911,8081,7631,795+0.28%56,900114億7496万-11.18%8.580.65
02/161,8011,8221,7711,790-1.43%53,500114億4299万-11.82%8.560.65
02/151,8381,8981,7701,816-11.76%173,700116億920万-10.98%8.690.66
02/142,0862,1082,0512,058-2.37%94,300131億5625万+0.39%9.840.74
02/132,0722,1192,0702,108+3.64%43,600134億7588万+2.83%10.080.76
02/092,0492,0762,0342,034-0.83%10,600130億282万-0.54%9.730.73
02/082,0722,0722,0172,051-1.01%20,500131億1150万+0.29%9.810.74
02/072,0442,0962,0422,072+0.58%10,700132億4574万+1.37%9.910.75
02/062,0582,0672,0352,0600%8,500131億6903万+0.93%9.850.74
02/052,0562,0602,0412,060+0.19%12,100131億6903万+0.98%9.850.74
02/022,0362,0682,0262,056+1.23%12,100131億4346万+0.93%9.830.74
02/012,0392,0512,0242,031-1.07%8,800129億8364万-0.25%9.710.73
01/312,0652,0652,0502,053-0.15%3,900131億2428万+0.83%9.820.74
01/302,0992,1002,0512,056-0.68%8,600131億4346万+1.18%9.830.74
01/292,0452,0702,0302,070+1.27%14,200132億3296万+2.07%9.90.75
01/262,0612,0792,0402,044-1.02%10,900130億6675万+1.09%9.780.74

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
860
6/25
390
10/9
40,500
6/3
--+24.59%
6/3
-33.32%
10/10
2009年
12月期
650
6/8

6/4
330
3/12
30,000
3/13
--+31.68%
4/3
-18.76%
10/13
2010年
12月期
929
12/30
435
2/10
49,500
12/20
59億3885万27億8084万+29.22%
12/21
-9.28%
7/6
2011年
12月期
985
1/20
560
3/15
26,000
3/16
62億9684万35億7993万+10.12%
12/13
-31.48%
3/15
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+8.01%
9/14
-7.26%
5/24
2013年
12月期
790
11/14
640
6/7
92,500
11/14
50億5026万40億9135万+8.5%
4/19
-9.03%
6/7
2014年
12月期
714
1/20
600
11/18
22,500
9/9
45億6441万38億3564万+5.51%
9/19
-6.85%
2/28
2015年
12月期
770
8/13
592
8/26
97,900
8/13
49億2240万37億8449万+8.15%
8/18
-11.7%
8/25
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+69.82%
9/13
-17.74%
11/11
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+100.27%
8/22
-14.57%
2/20
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+29.61%
8/13
-30.45%
12/25
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+28.29%
10/18
-18.82%
6/3
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+50.3%
7/21
-30.63%
3/9
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+20.25%
11/11
-16.18%
1/27
2022年
12月期
3,170
1/4
1,400
12/23
190,900
1/4
202億6497万89億4983万+7.99%
6/27
-19.4%
2/24
2023年
12月期
2,678
9/6
1,390
1/6
425,100
11/13
171億1974万88億8590万+17.89%
8/14
-10.8%
11/13
最新1,753
2024/6/21
1,100112億646万+0.4%
1,746

年間値上がり率

1992/12/25 vs 1991/12/27
-24%(0.76倍)
1993/12/29 vs 1992/12/25
-28%(0.72倍)
1994/12/29 vs 1993/12/29
24%(1.24倍)
1995/12/27 vs 1994/12/29
-19%(0.81倍)
1996/12/27 vs 1995/12/27
10%(1.1倍)
1997/12/25 vs 1996/12/27
-19%(0.81倍)
1998/12/30 vs 1997/12/25
-47%(0.53倍)
1999/12/29 vs 1998/12/30
72%(1.72倍)
2000/12/28 vs 1999/12/29
-37%(0.63倍)
2001/12/28 vs 2000/12/28
-6%(0.94倍)
2002/12/27 vs 2001/12/28
-30%(0.7倍)
2003/12/29 vs 2002/12/27
39%(1.39倍)
2004/12/30 vs 2003/12/29
99%(1.99倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-49%(0.51倍)
2007/12/27 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/27
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
107%(2.07倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
52%(1.52倍)
2017/12/29 vs 2016/12/30
212%(3.12倍)
2018/12/28 vs 2017/12/29
-54%(0.46倍)
2019/12/30 vs 2018/12/28
82%(1.82倍)
2020/12/30 vs 2019/12/30
41%(1.41倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/06/21 vs 2023/12/29
-13%(0.87倍)
過去安値
280円(2003/03/24)
526%(6.26倍)
1,753円(6/21)