6149 小田原エンジニアリング

6149
2024/03/27
時価
117億円
PER 予
8.76倍
2009年以降
赤字-56.66倍
(2009-2023年)
PBR
0.66倍
2009年以降
0.3-2.27倍
(2009-2023年)
配当 予
2.73%
ROE 予
7.59%
ROA 予
4.45%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,834
始値
1,826
高値
1,850
安値
1,812
終値 -0.16%
1,831
出来高 +18.33%
14,200

乖離率

株価(5日)
移動平均値
-0.76%
1,845
株価(25日)
移動平均値
+2.63%
1,784
出来高(5日)
移動平均値
-43.02%
24,920

2023/10/27~2024/03/27

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
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%8.770.67
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%8.380.64
03/141,7621,7671,7401,751-0.51%6,000111億9368万-4.32%8.370.64
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%8.660.66
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%8.630.66
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%8.380.64
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%8.650.66
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%9.840.75
02/132,0722,1192,0702,108+3.64%43,600134億7588万+2.83%10.080.77
02/092,0492,0762,0342,034-0.83%10,600130億282万-0.54%9.730.74
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%9.850.75
02/052,0562,0602,0412,060+0.19%12,100131億6903万+0.98%9.850.75
02/022,0362,0682,0262,056+1.23%12,100131億4346万+0.93%9.830.75
02/012,0392,0512,0242,031-1.07%8,800129億8364万-0.25%9.710.74
01/312,0652,0652,0502,053-0.15%3,900131億2428万+0.83%9.820.75
01/302,0992,1002,0512,056-0.68%8,600131億4346万+1.18%9.830.75
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
01/252,1002,1002,0512,065-1.81%16,300132億99万+2.38%9.880.75
01/242,0352,1052,0302,103+3.49%31,100134億4392万+4.52%10.060.76
01/232,0372,0502,0202,032-0.34%12,800129億9003万+1.45%9.720.74
01/222,0172,0522,0102,039+1.09%19,600130億3478万+1.95%9.750.74
01/192,0122,0221,9862,017+0.55%23,000128億9414万+1.15%9.650.73
01/182,0172,0262,0062,006-0.79%7,300128億2382万+0.8%9.590.73
01/172,0352,0652,0002,022-0.98%26,100129億2611万+1.71%9.670.73
01/162,0472,0502,0252,0420%9,200130億5396万+2.72%9.770.74
01/152,0282,0622,0282,042+0.34%6,500130億5396万+2.72%9.770.74
01/122,0402,0612,0112,035+0.35%14,600130億921万+2.42%9.730.74
01/112,0762,0762,0212,028-1.74%18,600129億6446万+2.06%9.70.74
01/102,0512,0722,0422,064+0.78%18,700131億9460万+3.98%9.870.75
01/092,0642,0882,0302,048+2.45%19,700130億9232万+3.33%9.790.74
01/052,0122,0221,9921,999-1.33%18,100127億7907万+0.96%9.560.73
01/042,0012,0381,9822,026+0.4%12,700129億5168万+2.32%9.690.74
2023
12/292,0412,0411,9982,018-0.15%26,600129億54万+1.92%7.510.73
12/281,9952,0621,9812,0210%21,500129億1971万+2.02%7.520.73
12/272,0062,0492,0062,021+1.3%20,400129億1971万+2.02%7.520.73
12/262,0312,0311,9901,995-1.24%21,800127億5350万+0.71%7.430.72
12/252,0542,0732,0172,020-1.17%22,100129億1332万+1.81%7.520.73
12/221,9852,0651,9852,044+5.85%50,200130億6675万+2.92%7.610.74
12/211,9321,9561,9301,931-1.33%4,500123億4437万-2.92%7.190.7
12/201,9331,9771,9331,957+1.5%11,200125億1058万-1.76%7.280.71
12/191,9041,9281,9011,928+0.78%11,100123億2519万-3.36%7.180.7
12/181,9431,9431,9021,913-1.34%10,700122億2930万-4.25%7.120.69
12/151,8901,9471,8901,939+2.59%15,200123億9551万-3.53%7.220.7
12/141,9451,9461,8841,890-2.73%22,900120億8227万-6.48%7.040.69
12/131,8981,9571,8951,943+2.86%21,100124億2108万-4.43%7.230.71
12/121,9721,9721,8831,889-2.68%41,600120億7587万-7.63%7.030.69
12/111,9561,9731,9321,941-0.56%14,600124億830万-5.78%7.220.7
12/082,0012,0071,9401,952-2.98%29,600124億7862万-5.61%7.270.71
12/072,0352,0552,0102,012-2%10,700128億6218万-3.04%7.490.73
12/062,0162,0662,0162,053+2.14%13,000131億2428万-1.35%7.640.75
12/052,0422,0452,0052,010-1.28%18,100128億4939万-3.6%7.480.73
12/042,0002,0641,9732,036+2.88%27,000130億1561万-2.58%7.580.74
12/011,9862,0001,9701,979-0.35%14,500126億5122万-5.54%7.370.72
11/301,9912,0121,9701,986-0.15%21,000126億9597万-5.65%7.390.72
11/292,0282,0281,9891,989-0.65%22,500127億1515万-6%7.40.72
11/282,0202,0271,9932,002-1.38%27,300127億9825万-5.92%7.450.73
11/272,0472,0702,0082,030-0.83%23,700129億7725万-5.27%7.560.74
11/242,0312,0772,0222,047+1.44%37,300130億8593万-5.14%7.620.74
11/222,0172,0711,9972,018-0.25%38,500129億54万-7.18%7.510.73
11/212,0632,0752,0162,023-2.18%28,600129億3250万-7.58%7.530.73
11/202,0602,1262,0602,0680%19,000132億2017万-6.04%7.70.75
11/172,1002,1432,0372,068-1.99%32,600132億2017万-6.43%7.70.75
11/162,0372,1432,0372,110+4.35%57,100134億8867万-4.95%7.850.77
11/152,0662,0661,9902,022+0.1%72,400129億2611万-9.29%7.530.73
11/142,0482,0881,9782,020+0.5%132,500129億1332万-9.94%7.520.73
11/132,3242,4101,9402,010-9.66%425,100128億4939万-10.79%7.480.73
11/102,2042,2392,1782,225+0.68%28,800142億2383万-1.68%8.280.81
11/092,1802,2352,1792,210+1.42%21,000141億2794万-2.39%8.230.8
11/082,2692,2692,1652,179-3.2%30,000139億2977万-4.05%8.110.79
11/072,2672,2762,2272,251-0.22%32,300143億9004万-1.4%8.380.82
11/062,1762,2852,1622,256+5.22%42,700144億2201万-1.61%8.40.82
11/022,1512,1912,1402,144+0.66%28,500137億602万-6.82%7.980.78
11/012,1852,1872,1152,130-1.11%42,300136億1652万-7.87%7.930.77
10/312,1532,1552,0852,154+0.14%33,000137億6995万-7.28%8.020.78
10/302,2012,2012,1332,1510%21,900137億5077万-7.84%8.010.78
10/272,1602,1692,1202,151+0.51%37,300137億5077万-8.27%8.010.78

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1,831
2024/3/27
14,200117億509万+2.63%
1,784

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)
2024/03/27 vs 2023/12/29
-9%(0.91倍)
過去安値
280円(2003/03/24)
554%(6.54倍)
1,831円(3/27)