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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,650 | 1,666 | 1,642 | 1,651.5 | +9.5 | +0.6% | 1,232,700 |
| 2025/11/17 | 1,635 | 1,654.5 | 1,630.5 | 1,642 | -9 | -0.5% | 1,026,400 |
| 2025/11/14 | 1,675 | 1,678 | 1,635.5 | 1,651 | -6 | -0.4% | 1,444,800 |
| 2025/11/13 | 1,664 | 1,670 | 1,645.5 | 1,657 | -2 | -0.1% | 769,100 |
| 2025/11/12 | 1,670 | 1,688 | 1,654 | 1,659 | -5 | -0.3% | 937,700 |
| 2025/11/11 | 1,655 | 1,668 | 1,654 | 1,664 | +10 | +0.6% | 772,100 |
| 2025/11/10 | 1,647 | 1,654 | 1,642 | 1,654 | +19 | +1.2% | 542,700 |
| 2025/11/07 | 1,622.5 | 1,642 | 1,622 | 1,635 | +20 | +1.2% | 620,000 |
| 2025/11/06 | 1,622 | 1,629 | 1,614 | 1,615 | -24 | -1.5% | 725,000 |
| 2025/11/05 | 1,642 | 1,652 | 1,625.5 | 1,639 | +5.5 | +0.3% | 1,060,200 |
| 2025/11/04 | 1,616 | 1,639 | 1,612 | 1,633.5 | +3.5 | +0.2% | 892,900 |
| 2025/10/31 | 1,619 | 1,642.5 | 1,616 | 1,630 | +19.5 | +1.2% | 862,600 |
| 2025/10/30 | 1,600 | 1,612.5 | 1,585.5 | 1,610.5 | +1 | +0.1% | 3,475,200 |
| 2025/10/29 | 1,636.5 | 1,638 | 1,603.5 | 1,609.5 | -37.5 | -2.3% | 937,000 |
| 2025/10/28 | 1,652.5 | 1,656 | 1,643.5 | 1,647 | -3.5 | -0.2% | 758,700 |
| 2025/10/27 | 1,651 | 1,658 | 1,644 | 1,650.5 | +10 | +0.6% | 812,400 |
| 2025/10/24 | 1,654 | 1,659 | 1,636 | 1,640.5 | -24 | -1.4% | 771,500 |
| 2025/10/23 | 1,662 | 1,679 | 1,659.5 | 1,664.5 | +3.5 | +0.2% | 854,600 |
| 2025/10/22 | 1,648 | 1,661 | 1,644 | 1,661 | +26 | +1.6% | 689,700 |
| 2025/10/21 | 1,631 | 1,654.5 | 1,630 | 1,635 | +5 | +0.3% | 759,700 |
| 2025/10/20 | 1,622.5 | 1,631 | 1,615 | 1,630 | +26.5 | +1.7% | 668,800 |
| 2025/10/17 | 1,605 | 1,617.5 | 1,602 | 1,603.5 | -3 | -0.2% | 557,700 |
| 2025/10/16 | 1,600 | 1,619 | 1,600 | 1,606.5 | +0.5 | ±0% | 720,100 |
| 2025/10/15 | 1,620 | 1,631 | 1,599.5 | 1,606 | +1 | +0.1% | 924,500 |
| 2025/10/14 | 1,602 | 1,614.5 | 1,591.5 | 1,605 | -9.5 | -0.6% | 1,064,200 |
| 2025/10/10 | 1,611.5 | 1,621.5 | 1,605.5 | 1,614.5 | -0.5 | ±0% | 852,800 |
| 2025/10/09 | 1,643 | 1,647 | 1,614.5 | 1,615 | -32 | -1.9% | 1,032,100 |
| 2025/10/08 | 1,670 | 1,679.5 | 1,647 | 1,647 | -18.5 | -1.1% | 680,400 |
| 2025/10/07 | 1,657 | 1,667.5 | 1,638 | 1,665.5 | +6.5 | +0.4% | 861,800 |
| 2025/10/06 | 1,665 | 1,666 | 1,646.5 | 1,659 | +25.5 | +1.6% | 907,900 |
| 2025/10/03 | 1,620 | 1,634.5 | 1,620 | 1,633.5 | +10.5 | +0.6% | 733,200 |
| 2025/10/02 | 1,655.5 | 1,660 | 1,623 | 1,623 | -48 | -2.9% | 985,900 |
| 2025/10/01 | 1,656.5 | 1,671.5 | 1,644 | 1,671 | +6.5 | +0.4% | 805,700 |
| 2025/09/30 | 1,667 | 1,671.5 | 1,653.5 | 1,664.5 | -2.5 | -0.1% | 993,100 |
| 2025/09/29 | 1,701 | 1,703 | 1,667 | 1,667 | -56 | -3.3% | 1,310,000 |
| 2025/09/26 | 1,707 | 1,729 | 1,705 | 1,723 | +13 | +0.8% | 2,747,900 |
| 2025/09/25 | 1,709 | 1,718.5 | 1,699 | 1,710 | +12.5 | +0.7% | 1,493,200 |
| 2025/09/24 | 1,730 | 1,734 | 1,697 | 1,697.5 | -14.5 | -0.8% | 1,616,800 |
| 2025/09/22 | 1,714 | 1,734.5 | 1,708.5 | 1,712 | -5.5 | -0.3% | 1,042,400 |
| 2025/09/19 | 1,730 | 1,750 | 1,716.5 | 1,717.5 | -7 | -0.4% | 3,177,700 |
| 2025/09/18 | 1,734 | 1,740 | 1,722 | 1,724.5 | -12 | -0.7% | 897,800 |
| 2025/09/17 | 1,730 | 1,742.5 | 1,721.5 | 1,736.5 | +1.5 | +0.1% | 787,500 |
| 2025/09/16 | 1,715 | 1,746 | 1,712.5 | 1,735 | +13.5 | +0.8% | 863,000 |
| 2025/09/12 | 1,740 | 1,742.5 | 1,715 | 1,721.5 | -17 | -1% | 1,091,400 |
| 2025/09/11 | 1,743.5 | 1,749 | 1,725.5 | 1,738.5 | -9.5 | -0.5% | 637,500 |
| 2025/09/10 | 1,760 | 1,760 | 1,741.5 | 1,748 | -10.5 | -0.6% | 710,700 |
| 2025/09/09 | 1,757 | 1,767 | 1,749 | 1,758.5 | +3.5 | +0.2% | 655,500 |
| 2025/09/08 | 1,745 | 1,768.5 | 1,743.5 | 1,755 | +12.5 | +0.7% | 1,107,300 |
| 2025/09/05 | 1,742 | 1,755.5 | 1,736.5 | 1,742.5 | -3 | -0.2% | 874,900 |
| 2025/09/04 | 1,747 | 1,751.5 | 1,729 | 1,745.5 | -5.5 | -0.3% | 972,600 |
1～
50
件表示中 / 3826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 | 168,000円 | +0.5% | -0.9% | 2.98% | 16.57倍 | 1.18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 | 222,850円 | +6.7% | +104.2% | 2.06% | 29.41倍 | 1.27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 |
| 京 成 | 122,200円 | +3.9% | -16.1% | 1.47% | 13.87倍 | 1.11倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 393,700円 | +7.6% | +21.4% | 2.92% | 13.15倍 | 1.29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 |
| 近鉄ＧＨＤ | 282,150円 | +0.5% | -4.3% | 2.13% | 11.18倍 | 0.95倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
