7314 小田原機器

7314
2024/09/18
時価
35億円
PER 予
24.73倍
2009年以降
赤字-963.16倍
(2009-2023年)
PBR
0.9倍
2009年以降
0.21-0.99倍
(2009-2023年)
配当 予
2.32%
ROE 予
3.64%
ROA 予
1.68%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,127
始値
1,135
高値
1,138
安値
1,123
終値 -0.35%
1,123
出来高 +33.33%
1,200

乖離率

株価(5日)
移動平均値
-0.35%
1,127
株価(25日)
移動平均値
-0.09%
1,124
出来高(5日)
移動平均値
+17.65%
1,020

2024/04/24~2024/09/18

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
09/181,1351,1381,1231,123-0.35%1,20035億6159万-0.09%24.730.9
09/171,1241,1271,1241,127-0.09%90035億7428万+0.36%24.810.9
09/131,1361,1371,1281,128-0.62%80035億7745万+0.53%24.840.9
09/121,1271,1501,1271,135+0.98%1,60035億9965万+1.34%24.990.91
09/111,1341,1381,1241,124-0.88%60035億6476万+0.63%24.750.9
09/101,1251,1341,1251,134+0.18%2,80035億9648万+1.89%24.970.91
09/091,1201,1501,1201,132-0.88%5,60035億9013万+2.17%24.920.91
09/061,1351,1421,1301,142+0.97%3,00036億2185万+3.16%25.140.91
09/051,1261,1311,1221,1310%70035億8696万+2.17%24.90.91
09/041,1251,1311,1251,131+0.27%80035億8696万+2.17%24.90.91
09/031,1321,1351,1271,128-0.18%1,50035億7745万+1.9%24.840.9
09/021,1301,1331,1301,1300%90035億8379万+1.99%24.880.91
08/301,1351,1381,1261,130-0.18%50035億8379万+1.99%24.880.91
08/291,1381,1381,1291,132+0.18%70035億9013万+2.17%24.920.91
08/281,1351,1351,1241,130-0.44%80035億8379万+1.99%24.880.91
08/271,1201,1451,1181,135+1.43%3,00035億9965万+2.34%24.990.91
08/261,1221,1231,1191,119+0.09%1,80035億4890万+0.9%24.640.9
08/231,1181,1191,1181,1180%1,40035億4573万+0.72%24.620.9
08/221,1401,1451,1181,118-1.41%1,60035億4573万+0.72%24.620.9
08/211,1261,1401,1261,134+0.8%3,30035億9648万+2.07%24.970.91
08/201,1041,1261,1041,125+1.99%2,50035億6793万+1.35%24.770.9
08/191,1101,1101,1031,103-0.27%1,50034億9816万-0.63%24.290.88
08/161,1041,1081,1041,106+0.18%2,10035億767万-0.36%24.350.89
08/151,0921,1101,0921,104+1.01%3,20035億133万-0.54%24.310.88
08/141,0851,0931,0841,093+0.74%1,20034億6644万-1.62%24.060.88
08/131,0711,0901,0561,085-1.36%4,70034億4107万-2.52%23.890.87
08/091,0881,1001,0701,100+1.1%4,20034億8865万-1.26%24.220.88
08/081,0741,0881,0721,088+3.32%1,70034億5059万-2.51%23.950.87
08/071,0361,0531,0361,053+1.64%2,60033億3958万-5.81%23.180.84
08/061,0001,0461,0001,036+3.6%4,40032億8567万-7.58%22.810.83
08/051,0721,0721,0001,000-9.26%11,10031億7150万-11.11%22.020.8
08/021,1201,1231,1011,102-2.74%4,40034億9499万-2.39%24.260.88
08/011,1461,1461,1331,133-0.61%3,10035億9330万+0.27%24.950.91
07/311,1441,1441,1371,140+0.44%60036億1551万+0.97%25.10.91
07/301,1471,1471,1351,135-0.87%70035億9965万+0.62%24.990.91
07/291,1301,1451,1301,145+1.33%1,80036億3136万+1.51%25.210.92
07/261,1271,1471,1101,130-0.79%5,00035億8379万+0.36%24.880.91
07/251,1361,1391,1251,139+0.26%2,40036億1233万+1.24%25.080.91
07/241,1421,1481,1301,136-0.26%2,00036億282万+1.07%25.010.91
07/231,1421,1421,1391,1390%50036億1233万+1.42%25.080.91
07/221,1481,1481,1361,139+0.09%1,90036億1233万+1.52%25.080.91
07/191,1461,1461,1321,1380%1,00036億916万+1.61%25.060.91
07/181,1261,1531,1201,138+0.71%2,70036億916万+1.79%25.060.91
07/171,1161,1351,1101,130+1.25%2,70035億8379万+1.25%24.880.91
07/161,1201,1241,1161,116-0.36%2,30035億3939万+0.18%24.570.89
07/121,1091,1201,1091,120+0.81%1,30035億5208万+0.54%24.660.9
07/111,1171,1181,1101,1110%1,50035億2353万-0.18%24.460.89
07/101,1141,1181,1111,111-0.36%1,20035億2353万-0.09%24.460.89
07/091,1321,1321,1151,115-1.76%4,20035億3622万+0.27%24.550.89
07/081,1321,1381,1321,135+0.27%1,40035億9965万+2.07%24.990.91
07/051,1441,1441,1301,132-0.44%1,70035億9013万+1.98%24.920.91
07/041,1481,1511,1341,137-0.09%8,10036億599万+2.62%25.030.91
07/031,1321,1381,1271,138+0.71%5,00036億916万+2.89%25.060.91
07/021,1341,1371,1281,130-0.35%2,00035億8379万+2.36%24.880.91
07/011,1261,1351,1221,134+1.89%2,80035億9648万+2.9%24.970.91
06/281,1001,1191,1001,113+0.18%1,90035億2987万+1.27%24.510.89
06/271,1161,1161,1111,111-0.45%90035億2353万+1.18%24.460.89
06/261,1191,1191,1161,116-0.27%1,10035億3939万+1.73%24.570.89
06/251,1191,1191,1081,119+0.09%2,10035億4890万+2.19%24.640.9
06/241,1171,1211,1171,118+0.36%2,20035億4573万+2.19%24.620.9
06/211,1151,1151,1051,114+0.63%1,00035億3305万+2.01%24.530.89
06/201,1091,1091,1071,107-0.18%60035億1085万+1.56%24.370.89
06/191,1101,1151,1081,109-0.09%1,60035億1719万+1.84%24.420.89
06/181,1001,1101,0971,110+1.19%2,10035億2036万+2.12%24.440.89
06/171,0901,0971,0901,097+0.64%2,00034億7913万+1.01%24.150.88
06/141,0931,0941,0901,090-0.37%1,30034億5693万+0.37%240.87
06/131,0951,0971,0941,094-0.09%50034億6962万+0.64%24.090.88
06/121,0901,0951,0891,095+0.46%80034億7279万+0.55%24.110.88
06/111,0921,0921,0881,090-0.55%1,40034億5693万0%240.87
06/101,0991,1001,0961,096-0.18%1,80034億7596万+0.46%24.130.88
06/071,1031,1031,0981,098-0.45%1,90034億8230万+0.64%24.170.88
06/061,1101,1101,1031,103-0.18%1,00034億9816万+1.1%24.290.88
06/051,1151,1201,1051,1050%2,10035億450万+1.28%24.330.88
06/041,0981,1151,0981,105+1.28%5,40035億450万+1.38%24.330.88
06/031,0911,0911,0861,091+0.55%1,20034億6010万+0.18%24.020.87
05/311,0811,0901,0811,085+0.46%1,60034億4107万-0.28%23.890.87
05/301,0841,0881,0801,080-0.28%1,10034億2522万-0.64%23.780.86
05/291,0771,0881,0711,083+0.56%1,50034億3473万-0.28%23.840.87
05/281,0761,0801,0751,0770%1,10034億1570万-0.65%23.710.86
05/271,0801,0801,0731,077-0.46%1,20033億9675万-0.46%23.710.86
05/241,0861,0861,0731,082+0.65%1,40034億1251万+0.19%23.820.86
05/231,0831,0831,0751,075-0.46%1,10033億9044万-0.37%23.670.86
05/221,0781,0801,0711,080+0.19%1,20034億621万+0.28%23.780.86
05/211,0811,0811,0711,078+0.75%2,00033億9990万+0.28%23.730.86
05/201,0801,0821,0701,070-0.09%2,90033億7467万-0.37%23.560.85
05/171,0781,0831,0711,071-0.65%1,20033億7782万-0.19%23.580.85
05/161,0751,1011,0751,078+0.28%4,30033億9990万+0.56%23.730.86
05/151,0791,0991,0651,075+0.28%8,70033億9044万+0.47%23.670.86
05/141,0501,0721,0291,072-3.42%21,30033億8098万+0.37%23.60.85
05/131,1201,1301,1101,110+0.09%6,70035億82万+4.03%24.440.88
05/101,1401,1401,1091,109-1.95%8,90034億9767万+4.23%24.420.88
05/091,1241,1381,1181,131+1.16%7,00035億6706万+6.6%24.90.9
05/081,1191,1191,1111,118-0.09%2,60035億2606万+5.77%24.620.89
05/071,1181,1201,1091,119+1.82%5,30035億2921万+6.27%24.640.89
05/021,1001,1041,0981,099-0.09%2,50034億6613万+4.67%24.20.88
05/011,0971,1051,0971,100+0.46%2,90034億6929万+5.16%24.220.88
04/301,0951,1061,0951,095+1.3%8,60034億4563万+4.99%24.110.87
04/261,0981,0981,0791,081+0.19%4,80034億158万+4.04%23.80.86
04/251,1001,1001,0791,079-0.46%5,70033億9528万+4.15%23.760.86
04/241,0621,0841,0621,084+2.07%6,00034億1102万+4.94%23.870.86

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
2009年
12月期
915
1,830
6/29
580
1,160
12/25
156,000
78,000
3/16
--+12.39%
6/29
-16.6%
8/10
2010年
12月期
615
1,229
5/12

1,229
5/11
435
870
12/20

870
12/14

他5件
21,200
10,600
3/24
18億9216万13億3945万+10.49%
4/23
-10.09%
5/27
2011年
12月期
475
950
1/20
323
645
3/16
25,000
12,500
5/6
14億6262万9億9304万+13.65%
5/9
-27.45%
3/16
2012年
12月期
409
817
3/29
340
680
12/10
21,200
10,600
1/30
12億5785万10億4692万+8.83%
12/25
-5.83%
6/4
2013年
12月期
567
1,133
5/14
352
703
2/19

703
2/18
48,800
24,400
12/24
17億4436万10億8233万+25.52%
5/14
-8.68%
6/7
2014年
12月期
668
1,335
5/14
457
915
2/6

915
2/5

他2件
67,000
33,500
11/13
20億5536万14億873万+21.65%
5/14
-8.17%
8/7
2015年
12月期
674
1,347
5/1
504
1,007
8/25
73,400
36,700
7/8
20億7384万15億5037万+9.06%
2/23
-10.01%
8/24
2016年
12月期
560
12/26
466
932
5/16
105,000
52,500
6/7
17億2435万14億3490万+6.43%
6/9

6/7
-6.45%
2/12
2017年
12月期
917
11/28
493
2/17
221,500
10/3
28億2362万15億1804万+27.13%
10/2
-12.66%
2/6
2018年
12月期
1,048
12/7
599
8/13
297,200
1/9
32億3643万18億4983万+30.63%
4/19
-20.99%
12/21
2019年
12月期
900
5/23
604
8/29

8/28
1,075,500
11/15
27億8460万18億6877万+24.85%
5/22
-18.94%
2/21
2020年
12月期
766
1/21
302
3/13
672,300
7/28
23億7000万9億3438万+37.97%
7/27
-37.16%
3/13
2021年
12月期
589
4/26
510
8/23
20,100
9/17
18億3862万15億9201万+3.93%
4/15
-8.67%
1/19
2022年
12月期
554
6/3
463
2/17

2/16
15,300
11/4
17億3640万14億4530万+5.52%
4/6
-5.07%
2/18
2023年
12月期
1,245
12/27
481
1/4
662,800
8/16
39億1764万15億759万+40.7%
8/17
-10.69%
1/4
最新1,123
2024/9/18
1,20035億6159万-0.09%
1,124

年間値上がり率

2010/12/29 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/29
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
117%(2.17倍)
2024/09/18 vs 2023/12/29
6%(1.06倍)
過去安値
302円(2020/03/13)
272%(3.72倍)
1,123円(9/18)