小田原機器（7314）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,145
- 始値
- 1,145
- 高値
- 1,145
- 安値
- 1,142
- 終値 -0.26%
- 1,142
- 出来高 -45.45%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,141 - 株価（25日）
移動平均値 - -1.97%
1,165 - 出来高（5日）
移動平均値 - -45.45%
1,100
2025/12/26～2026/05/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,145 | 1,145 | 1,142 | 1,142 | -0.26% | 600 | 36億5588万 | -1.97% | 42.92 | 0.9 |
| 05/28 | 1,131 | 1,146 | 1,131 | 1,145 | +1.24% | 1,100 | 36億6548万 | -1.8% | 43.04 | 0.9 |
| 05/27 | 1,142 | 1,148 | 1,131 | 1,131 | -0.96% | 2,300 | 36億2067万 | -3.17% | 42.51 | 0.89 |
| 05/26 | 1,142 | 1,142 | 1,142 | 1,142 | -0.17% | 300 | 36億5588万 | -2.39% | 42.92 | 0.9 |
| 05/25 | 1,145 | 1,150 | 1,144 | 1,144 | -0.09% | 1,200 | 36億6228万 | -2.31% | 43 | 0.9 |
| 05/22 | 1,153 | 1,153 | 1,145 | 1,145 | -0.26% | 1,000 | 36億6548万 | -2.39% | 43.04 | 0.9 |
| 05/21 | 1,150 | 1,169 | 1,148 | 1,148 | -0.17% | 1,600 | 36億7509万 | -2.21% | 43.15 | 0.9 |
| 05/20 | 1,159 | 1,159 | 1,144 | 1,150 | -1.71% | 1,200 | 36億8149万 | -2.04% | 43.23 | 0.91 |
| 05/19 | 1,171 | 1,171 | 1,170 | 1,170 | -0.09% | 300 | 37億4552万 | -0.43% | 43.98 | 0.92 |
| 05/18 | 1,151 | 1,174 | 1,150 | 1,171 | +1.3% | 1,200 | 37億4872万 | -0.34% | 44.01 | 0.92 |
| 05/15 | 1,164 | 1,176 | 1,156 | 1,156 | -1.37% | 900 | 37億70万 | -1.62% | 43.45 | 0.91 |
| 05/14 | 1,178 | 1,180 | 1,172 | 1,172 | -0.68% | 1,300 | 37億5192万 | -0.17% | 44.05 | 0.92 |
| 05/13 | 1,197 | 1,197 | 1,180 | 1,180 | -0.17% | 1,800 | 37億7753万 | +0.51% | 44.35 | 0.93 |
| 05/12 | 1,196 | 1,196 | 1,182 | 1,182 | 0% | 800 | 37億8393万 | +0.77% | 44.43 | 0.93 |
| 05/11 | 1,179 | 1,197 | 1,179 | 1,182 | +0.08% | 700 | 37億8393万 | +0.94% | 44.43 | 0.93 |
| 05/08 | 1,182 | 1,185 | 1,181 | 1,181 | +0.34% | 900 | 37億8073万 | +1.03% | 44.39 | 0.93 |
| 05/07 | 1,171 | 1,185 | 1,165 | 1,177 | +0.17% | 1,600 | 37億6793万 | +0.77% | 44.24 | 0.93 |
| 05/01 | 1,188 | 1,200 | 1,175 | 1,175 | -1.09% | 1,200 | 37億6152万 | +0.69% | 44.17 | 0.92 |
| 04/30 | 1,191 | 1,191 | 1,188 | 1,188 | -0.59% | 600 | 38億314万 | +1.89% | 44.65 | 0.93 |
| 04/28 | 1,200 | 1,200 | 1,190 | 1,195 | +0.93% | 3,100 | 38億2555万 | +2.58% | 44.92 | 0.94 |
| 04/27 | 1,186 | 1,186 | 1,181 | 1,184 | +1.46% | 2,900 | 37億9033万 | +1.81% | 44.5 | 0.93 |
| 04/24 | 1,182 | 1,182 | 1,165 | 1,167 | +0.17% | 2,800 | 37億3591万 | +0.43% | 43.86 | 0.92 |
| 04/23 | 1,165 | 1,167 | 1,165 | 1,165 | +0.43% | 1,000 | 37億2951万 | +0.34% | 43.79 | 0.92 |
| 04/22 | 1,175 | 1,184 | 1,160 | 1,160 | -1.28% | 3,200 | 37億1350万 | 0% | 43.6 | 0.91 |
| 04/21 | 1,175 | 1,175 | 1,175 | 1,175 | +0.09% | 100 | 37億6152万 | +1.38% | 44.17 | 0.92 |
| 04/20 | 1,182 | 1,182 | 1,171 | 1,174 | -0.76% | 700 | 37億5832万 | +1.38% | 44.13 | 0.92 |
| 04/17 | 1,165 | 1,184 | 1,165 | 1,183 | -0.34% | 1,600 | 37億8713万 | +2.25% | 44.47 | 0.93 |
| 04/16 | 1,171 | 1,187 | 1,171 | 1,187 | +1.37% | 1,700 | 37億9994万 | +2.77% | 44.62 | 0.93 |
| 04/15 | 1,174 | 1,180 | 1,171 | 1,171 | -0.51% | 1,500 | 37億4872万 | +1.47% | 44.01 | 0.92 |
| 04/14 | 1,182 | 1,183 | 1,177 | 1,177 | +0.43% | 500 | 37億6793万 | +2.17% | 44.24 | 0.93 |
| 04/13 | 1,168 | 1,184 | 1,168 | 1,172 | +0.34% | 1,000 | 37億5192万 | +1.82% | 44.05 | 0.92 |
| 04/10 | 1,180 | 1,180 | 1,168 | 1,168 | +0.09% | 1,300 | 37億3911万 | +1.57% | 43.9 | 0.92 |
| 04/09 | 1,167 | 1,170 | 1,165 | 1,167 | 0% | 500 | 37億3591万 | +1.66% | 43.86 | 0.92 |
| 04/08 | 1,169 | 1,169 | 1,162 | 1,167 | +0.6% | 1,700 | 37億3591万 | +1.66% | 43.86 | 0.92 |
| 04/07 | 1,157 | 1,161 | 1,155 | 1,160 | +0.69% | 800 | 37億1350万 | +1.05% | 43.6 | 0.91 |
| 04/06 | 1,152 | 1,154 | 1,152 | 1,152 | 0% | 700 | 36億8789万 | +0.35% | 43.3 | 0.91 |
| 04/03 | 1,150 | 1,158 | 1,150 | 1,152 | 0% | 700 | 36億8789万 | +0.26% | 43.3 | 0.91 |
| 04/02 | 1,155 | 1,157 | 1,152 | 1,152 | +0.7% | 800 | 36億8789万 | +0.17% | 43.3 | 0.91 |
| 04/01 | 1,146 | 1,154 | 1,142 | 1,144 | +0.26% | 800 | 36億6228万 | -0.61% | 43 | 0.9 |
| 03/31 | 1,154 | 1,154 | 1,136 | 1,141 | -0.87% | 1,400 | 36億5268万 | -0.95% | 42.89 | 0.9 |
| 03/30 | 1,150 | 1,154 | 1,131 | 1,151 | -0.69% | 1,100 | 36億8469万 | -0.17% | 43.26 | 0.92 |
| 03/27 | 1,130 | 1,162 | 1,130 | 1,159 | +2.57% | 1,400 | 37億1030万 | +0.52% | 43.56 | 0.92 |
| 03/26 | 1,149 | 1,160 | 1,130 | 1,130 | -2.75% | 2,200 | 36億1746万 | -2.08% | 42.47 | 0.9 |
| 03/25 | 1,144 | 1,162 | 1,141 | 1,162 | +1.48% | 1,700 | 37億1991万 | +0.61% | 43.68 | 0.93 |
| 03/24 | 1,160 | 1,160 | 1,130 | 1,145 | -1.46% | 1,600 | 36億6548万 | -0.87% | 43.04 | 0.91 |
| 03/23 | 1,142 | 1,162 | 1,120 | 1,162 | +1.75% | 4,500 | 37億1991万 | +0.35% | 43.68 | 0.93 |
| 03/19 | 1,148 | 1,148 | 1,142 | 1,142 | -0.52% | 1,800 | 36億5588万 | -1.38% | 42.92 | 0.91 |
| 03/18 | 1,150 | 1,152 | 1,146 | 1,148 | +0.44% | 1,400 | 36億7509万 | -0.95% | 43.15 | 0.91 |
| 03/17 | 1,142 | 1,143 | 1,142 | 1,143 | +0.18% | 400 | 36億5908万 | -1.47% | 42.96 | 0.91 |
| 03/16 | 1,144 | 1,164 | 1,141 | 1,141 | -1.04% | 1,500 | 36億5268万 | -1.72% | 42.89 | 0.91 |
| 03/13 | 1,138 | 1,153 | 1,138 | 1,153 | +1.32% | 1,000 | 36億9109万 | -0.77% | 43.34 | 0.92 |
| 03/12 | 1,139 | 1,147 | 1,138 | 1,138 | -0.26% | 1,500 | 36億4307万 | -2.07% | 42.77 | 0.91 |
| 03/11 | 1,146 | 1,149 | 1,141 | 1,141 | -0.09% | 1,500 | 36億5268万 | -1.89% | 42.89 | 0.91 |
| 03/10 | 1,140 | 1,142 | 1,134 | 1,142 | +0.53% | 3,400 | 36億5588万 | -1.89% | 42.92 | 0.91 |
| 03/09 | 1,141 | 1,149 | 1,136 | 1,136 | -0.53% | 5,000 | 36億3667万 | -2.41% | 42.7 | 0.91 |
| 03/06 | 1,142 | 1,146 | 1,142 | 1,142 | 0% | 1,600 | 36億5588万 | -2.06% | 42.92 | 0.91 |
| 03/05 | 1,153 | 1,160 | 1,142 | 1,142 | -1.04% | 5,600 | 36億5588万 | -2.06% | 42.92 | 0.91 |
| 03/04 | 1,160 | 1,162 | 1,152 | 1,154 | -0.52% | 3,500 | 36億9430万 | -1.11% | 43.38 | 0.92 |
| 03/03 | 1,161 | 1,164 | 1,156 | 1,160 | -0.68% | 5,100 | 37億1350万 | -0.68% | 43.6 | 0.92 |
| 03/02 | 1,175 | 1,180 | 1,168 | 1,168 | -1.27% | 2,100 | 37億3911万 | 0% | 43.9 | 0.93 |
| 02/27 | 1,172 | 1,183 | 1,166 | 1,183 | +1.2% | 1,700 | 37億8713万 | +1.28% | 44.47 | 0.94 |
| 02/26 | 1,174 | 1,175 | 1,168 | 1,169 | 0% | 1,300 | 37億4231万 | +0.09% | 43.94 | 0.93 |
| 02/25 | 1,172 | 1,174 | 1,169 | 1,169 | -0.34% | 1,200 | 37億4231万 | +0.17% | 43.94 | 0.93 |
| 02/24 | 1,168 | 1,173 | 1,168 | 1,173 | +0.43% | 2,800 | 37億5512万 | +0.51% | 44.09 | 0.93 |
| 02/20 | 1,170 | 1,170 | 1,166 | 1,168 | +0.17% | 1,300 | 37億3911万 | +0.17% | 43.9 | 0.93 |
| 02/19 | 1,178 | 1,186 | 1,166 | 1,166 | 0% | 2,700 | 37億3271万 | 0% | 43.83 | 0.93 |
| 02/18 | 1,176 | 1,176 | 1,165 | 1,166 | +0.09% | 1,200 | 37億3271万 | +0.09% | 43.83 | 0.93 |
| 02/17 | 1,165 | 1,170 | 1,163 | 1,165 | 0% | 2,400 | 37億2951万 | +0.09% | 43.79 | 0.93 |
| 02/16 | 1,161 | 1,174 | 1,160 | 1,165 | -3.56% | 6,900 | 37億2951万 | +0.09% | 43.79 | 0.93 |
| 02/13 | 1,173 | 1,208 | 1,169 | 1,208 | +3.51% | 5,700 | 38億6717万 | +3.78% | 45.41 | 0.96 |
| 02/12 | 1,166 | 1,170 | 1,166 | 1,167 | +0.17% | 1,400 | 37億3591万 | +0.43% | 43.86 | 0.93 |
| 02/10 | 1,169 | 1,169 | 1,165 | 1,165 | -0.17% | 2,300 | 37億2951万 | +0.26% | 43.79 | 0.93 |
| 02/09 | 1,168 | 1,172 | 1,167 | 1,167 | -0.09% | 3,000 | 37億3591万 | +0.43% | 43.86 | 0.93 |
| 02/06 | 1,167 | 1,170 | 1,166 | 1,168 | +0.09% | 1,800 | 37億3911万 | +0.43% | 43.9 | 0.93 |
| 02/05 | 1,163 | 1,167 | 1,161 | 1,167 | +0.52% | 1,600 | 37億3591万 | +0.17% | 43.86 | 0.93 |
| 02/04 | 1,160 | 1,164 | 1,159 | 1,161 | 0% | 1,500 | 37億1670万 | -0.85% | 43.64 | 0.93 |
| 02/03 | 1,163 | 1,164 | 1,160 | 1,161 | +0.09% | 2,000 | 37億1670万 | -1.36% | 43.64 | 0.93 |
| 02/02 | 1,167 | 1,168 | 1,160 | 1,160 | -0.17% | 1,800 | 37億1350万 | -1.94% | 43.6 | 0.92 |
| 01/30 | 1,162 | 1,164 | 1,160 | 1,162 | 0% | 1,900 | 37億1991万 | -2.19% | 43.68 | 0.93 |
| 01/29 | 1,164 | 1,168 | 1,160 | 1,162 | -0.09% | 2,300 | 37億1991万 | -2.68% | 43.68 | 0.93 |
| 01/28 | 1,168 | 1,169 | 1,163 | 1,163 | -0.43% | 3,100 | 37億2311万 | -3% | 43.71 | 0.93 |
| 01/27 | 1,166 | 1,168 | 1,164 | 1,168 | +0.17% | 2,400 | 37億3911万 | -3.07% | 43.9 | 0.93 |
| 01/26 | 1,166 | 1,170 | 1,165 | 1,166 | 0% | 2,900 | 37億3271万 | -3.64% | 43.83 | 0.93 |
| 01/23 | 1,170 | 1,171 | 1,166 | 1,166 | -0.34% | 4,700 | 37億3271万 | -4.03% | 43.83 | 0.93 |
| 01/22 | 1,170 | 1,170 | 1,169 | 1,170 | +0.34% | 1,200 | 37億4552万 | -4.1% | 43.98 | 0.93 |
| 01/21 | 1,171 | 1,171 | 1,164 | 1,166 | 0% | 4,000 | 37億3271万 | -4.82% | 43.83 | 0.93 |
| 01/20 | 1,161 | 1,170 | 1,159 | 1,166 | +0.6% | 4,900 | 37億3271万 | -5.2% | 43.83 | 0.93 |
| 01/19 | 1,156 | 1,159 | 1,155 | 1,159 | +0.52% | 3,800 | 37億1030万 | -6.15% | 43.56 | 0.92 |
| 01/16 | 1,153 | 1,157 | 1,152 | 1,153 | 0% | 5,100 | 36億9109万 | -7.02% | 43.34 | 0.92 |
| 01/15 | 1,154 | 1,155 | 1,152 | 1,153 | +0.09% | 3,600 | 36億9109万 | -7.46% | 43.34 | 0.92 |
| 01/14 | 1,156 | 1,156 | 1,152 | 1,152 | 0% | 2,500 | 36億8789万 | -7.91% | 43.3 | 0.92 |
| 01/13 | 1,160 | 1,160 | 1,152 | 1,152 | 0% | 4,700 | 36億8789万 | -8.28% | 43.3 | 0.92 |
| 01/09 | 1,158 | 1,158 | 1,152 | 1,152 | -0.35% | 6,600 | 36億8789万 | -8.72% | 43.3 | 0.92 |
| 01/08 | 1,161 | 1,161 | 1,156 | 1,156 | -0.43% | 5,600 | 37億70万 | -8.76% | 43.45 | 0.92 |
| 01/07 | 1,167 | 1,169 | 1,161 | 1,161 | -0.51% | 5,400 | 37億1670万 | -8.8% | 43.64 | 0.93 |
| 01/06 | 1,175 | 1,177 | 1,167 | 1,167 | -0.68% | 6,800 | 37億3591万 | -8.76% | 43.86 | 0.93 |
| 01/05 | 1,194 | 1,194 | 1,166 | 1,175 | -1.92% | 12,000 | 37億6152万 | -8.49% | 44.17 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,200 | 1,194 | 1,198 | -0.83% | 8,500 | 38億3515万 | -7.06% | 39.65 | 0.92 |
| 12/29 | 1,194 | 1,222 | 1,189 | 1,208 | -8.76% | 39,200 | 38億6717万 | -6.65% | 39.98 | 0.93 |
| 12/26 | 1,308 | 1,326 | 1,308 | 1,324 | +1.22% | 19,400 | 42億3852万 | +2% | 43.82 | 1.02 |
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 | 457 914 2/4 | 67,000 33,500 11/13 | 20億5536万 | 14億719万 | +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 |
| 2024年 12月期 | 1,495 12/2 | 995 3/12 | 37,200 12/27 | 47億4139万 | 31億3096万 | +15.64% 12/2 | -15.31% 1/14 |
| 2025年 12月期 | 1,330 10/7 | 925 4/7 | 161,300 4/30 | 42億5772万 | 29億3363万 | +11.28% 8/8 | -8.81% 2/18 |
| 最新 | 1,142 2026/5/29 | 600 | 36億5588万 | -1.97% 1,165 | |||
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）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
302円（2020/03/13） - 278%（3.78倍）
1,142円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
