小田急電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,542.5 | 1,558.5 | 1,536 | 1,536.5 | -10 | -0.6% | 1,073,300 |
| 2024/11/20 | 1,585 | 1,601 | 1,546 | 1,546.5 | -50 | -3.1% | 1,443,900 |
| 2024/11/19 | 1,619 | 1,624.5 | 1,592 | 1,596.5 | -11 | -0.7% | 934,500 |
| 2024/11/18 | 1,610.5 | 1,631 | 1,602.5 | 1,607.5 | +3 | +0.2% | 1,121,100 |
| 2024/11/15 | 1,596 | 1,632 | 1,594 | 1,604.5 | +18 | +1.1% | 1,786,500 |
| 2024/11/14 | 1,560 | 1,609 | 1,551 | 1,586.5 | -36 | -2.2% | 3,044,800 |
| 2024/11/13 | 1,633.5 | 1,656 | 1,609 | 1,622.5 | -11.5 | -0.7% | 2,326,000 |
| 2024/11/12 | 1,645 | 1,651.5 | 1,621.5 | 1,634 | +2.5 | +0.2% | 1,362,400 |
| 2024/11/11 | 1,616.5 | 1,642.5 | 1,611 | 1,631.5 | +3 | +0.2% | 1,366,900 |
| 2024/11/08 | 1,616.5 | 1,646.5 | 1,608.5 | 1,628.5 | +20.5 | +1.3% | 1,869,800 |
| 2024/11/07 | 1,591 | 1,622.5 | 1,586.5 | 1,608 | +28.5 | +1.8% | 1,599,300 |
| 2024/11/06 | 1,586 | 1,604 | 1,577 | 1,579.5 | +0.5 | ±0% | 918,100 |
| 2024/11/05 | 1,599 | 1,599.5 | 1,573.5 | 1,579 | -26 | -1.6% | 861,700 |
| 2024/11/01 | 1,580.5 | 1,618.5 | 1,577 | 1,605 | +0.5 | ±0% | 847,500 |
| 2024/10/31 | 1,602 | 1,613.5 | 1,590 | 1,604.5 | +4 | +0.2% | 646,600 |
| 2024/10/30 | 1,592 | 1,602 | 1,583.5 | 1,600.5 | +4.5 | +0.3% | 1,338,300 |
| 2024/10/29 | 1,586 | 1,596.5 | 1,581 | 1,596 | +8.5 | +0.5% | 688,600 |
| 2024/10/28 | 1,568 | 1,594 | 1,560 | 1,587.5 | +23 | +1.5% | 765,900 |
| 2024/10/25 | 1,565.5 | 1,577 | 1,556.5 | 1,564.5 | -1 | -0.1% | 651,000 |
| 2024/10/24 | 1,574.5 | 1,576.5 | 1,555 | 1,565.5 | -21.5 | -1.4% | 1,073,400 |
| 2024/10/23 | 1,579 | 1,606.5 | 1,579 | 1,587 | +8.5 | +0.5% | 868,200 |
| 2024/10/22 | 1,588 | 1,595.5 | 1,566 | 1,578.5 | -14.5 | -0.9% | 902,200 |
| 2024/10/21 | 1,570 | 1,601 | 1,558 | 1,593 | +18 | +1.1% | 929,200 |
| 2024/10/18 | 1,589 | 1,593.5 | 1,573 | 1,575 | -14 | -0.9% | 614,400 |
| 2024/10/17 | 1,596.5 | 1,608.5 | 1,587 | 1,589 | -5 | -0.3% | 980,700 |
| 2024/10/16 | 1,601 | 1,630.5 | 1,594 | 1,594 | -23.5 | -1.5% | 895,200 |
| 2024/10/15 | 1,598 | 1,628 | 1,598 | 1,617.5 | +20 | +1.3% | 877,900 |
| 2024/10/11 | 1,616 | 1,618.5 | 1,596.5 | 1,597.5 | -24 | -1.5% | 906,000 |
| 2024/10/10 | 1,629.5 | 1,665 | 1,621.5 | 1,621.5 | -8 | -0.5% | 957,300 |
| 2024/10/09 | 1,648 | 1,649.5 | 1,610 | 1,629.5 | -8 | -0.5% | 938,500 |
| 2024/10/08 | 1,611 | 1,638 | 1,608.5 | 1,637.5 | +18 | +1.1% | 1,083,300 |
| 2024/10/07 | 1,621 | 1,631 | 1,605.5 | 1,619.5 | +7.5 | +0.5% | 1,017,300 |
| 2024/10/04 | 1,604 | 1,616.5 | 1,597.5 | 1,612 | +8 | +0.5% | 736,900 |
| 2024/10/03 | 1,592.5 | 1,611.5 | 1,592 | 1,604 | +35 | +2.2% | 1,279,900 |
| 2024/10/02 | 1,580 | 1,592 | 1,569 | 1,569 | -17.5 | -1.1% | 1,160,800 |
| 2024/10/01 | 1,600 | 1,602 | 1,565.5 | 1,586.5 | -12.5 | -0.8% | 1,271,000 |
| 2024/09/30 | 1,605.5 | 1,626 | 1,596.5 | 1,599 | -63 | -3.8% | 1,508,200 |
| 2024/09/27 | 1,655.5 | 1,689.5 | 1,648.5 | 1,662 | ±0 | ±0% | 1,612,100 |
| 2024/09/26 | 1,657 | 1,662 | 1,632.5 | 1,662 | +13.5 | +0.8% | 2,523,000 |
| 2024/09/25 | 1,652.5 | 1,664 | 1,639.5 | 1,648.5 | -5 | -0.3% | 1,136,400 |
| 2024/09/24 | 1,673 | 1,673 | 1,640 | 1,653.5 | -25.5 | -1.5% | 1,641,500 |
| 2024/09/20 | 1,706 | 1,713 | 1,677.5 | 1,679 | -24.5 | -1.4% | 1,527,300 |
| 2024/09/19 | 1,710 | 1,718.5 | 1,694 | 1,703.5 | +7.5 | +0.4% | 1,068,800 |
| 2024/09/18 | 1,720 | 1,733 | 1,674 | 1,696 | -30 | -1.7% | 1,123,100 |
| 2024/09/17 | 1,731.5 | 1,747 | 1,701.5 | 1,726 | +6 | +0.3% | 1,124,400 |
| 2024/09/13 | 1,737 | 1,743.5 | 1,716 | 1,720 | -26.5 | -1.5% | 1,186,200 |
| 2024/09/12 | 1,722.5 | 1,757.5 | 1,719 | 1,746.5 | +42.5 | +2.5% | 1,598,400 |
| 2024/09/11 | 1,745 | 1,749 | 1,688.5 | 1,704 | -53 | -3% | 1,277,300 |
| 2024/09/10 | 1,725.5 | 1,765 | 1,717.5 | 1,757 | +37 | +2.2% | 1,585,900 |
| 2024/09/09 | 1,690 | 1,723.5 | 1,677.5 | 1,720 | +8.5 | +0.5% | 1,437,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「小田急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小田急 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ヤマトＨＤ | 172,000円 | -1.6% | -75.3% | 2.67% | 117.97倍 | 1.04倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＪＲ九州 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46倍 | 1.37倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 京 王 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 東 武 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
