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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,890 | 1,890 | 1,870 | 1,884 | -2 | -0.1% | 431,900 |
| 2022/08/24 | 1,907 | 1,916 | 1,869 | 1,886 | -28 | -1.5% | 924,000 |
| 2022/08/23 | 1,931 | 1,935 | 1,902 | 1,914 | -24 | -1.2% | 694,500 |
| 2022/08/22 | 1,946 | 1,956 | 1,936 | 1,938 | -18 | -0.9% | 498,100 |
| 2022/08/19 | 1,951 | 1,967 | 1,948 | 1,956 | -2 | -0.1% | 381,200 |
| 2022/08/18 | 1,950 | 1,975 | 1,949 | 1,958 | -4 | -0.2% | 459,800 |
| 2022/08/17 | 1,965 | 1,975 | 1,946 | 1,962 | +2 | +0.1% | 653,900 |
| 2022/08/16 | 1,956 | 1,972 | 1,948 | 1,960 | +13 | +0.7% | 482,800 |
| 2022/08/15 | 1,970 | 1,977 | 1,943 | 1,947 | -24 | -1.2% | 491,800 |
| 2022/08/12 | 1,960 | 1,972 | 1,927 | 1,971 | +31 | +1.6% | 1,003,200 |
| 2022/08/10 | 1,935 | 1,943 | 1,917 | 1,940 | +10 | +0.5% | 475,600 |
| 2022/08/09 | 1,939 | 1,958 | 1,923 | 1,930 | -4 | -0.2% | 664,000 |
| 2022/08/08 | 1,940 | 1,945 | 1,923 | 1,934 | -8 | -0.4% | 560,200 |
| 2022/08/05 | 1,927 | 1,963 | 1,927 | 1,942 | +29 | +1.5% | 1,005,700 |
| 2022/08/04 | 1,935 | 1,963 | 1,901 | 1,913 | -17 | -0.9% | 1,002,400 |
| 2022/08/03 | 1,936 | 1,968 | 1,914 | 1,930 | +6 | +0.3% | 1,073,800 |
| 2022/08/02 | 1,935 | 1,944 | 1,909 | 1,924 | -8 | -0.4% | 985,600 |
| 2022/08/01 | 1,912 | 1,938 | 1,879 | 1,932 | +32 | +1.7% | 1,167,700 |
| 2022/07/29 | 1,867 | 1,908 | 1,852 | 1,900 | +54 | +2.9% | 1,539,900 |
| 2022/07/28 | 1,845 | 1,848 | 1,819 | 1,846 | +10 | +0.5% | 809,100 |
| 2022/07/27 | 1,820 | 1,843 | 1,818 | 1,836 | +25 | +1.4% | 769,000 |
| 2022/07/26 | 1,832 | 1,843 | 1,802 | 1,811 | -25 | -1.4% | 692,100 |
| 2022/07/25 | 1,799 | 1,836 | 1,798 | 1,836 | +34 | +1.9% | 948,400 |
| 2022/07/22 | 1,801 | 1,809 | 1,774 | 1,802 | -9 | -0.5% | 894,100 |
| 2022/07/21 | 1,814 | 1,821 | 1,797 | 1,811 | -13 | -0.7% | 533,600 |
| 2022/07/20 | 1,807 | 1,829 | 1,799 | 1,824 | +35 | +2% | 819,900 |
| 2022/07/19 | 1,824 | 1,824 | 1,786 | 1,789 | -21 | -1.2% | 767,700 |
| 2022/07/15 | 1,810 | 1,819 | 1,795 | 1,810 | -2 | -0.1% | 544,100 |
| 2022/07/14 | 1,810 | 1,828 | 1,799 | 1,812 | ±0 | ±0% | 521,000 |
| 2022/07/13 | 1,828 | 1,844 | 1,811 | 1,812 | -6 | -0.3% | 470,400 |
| 2022/07/12 | 1,834 | 1,840 | 1,806 | 1,818 | -27 | -1.5% | 601,600 |
| 2022/07/11 | 1,809 | 1,853 | 1,788 | 1,845 | +54 | +3% | 1,109,300 |
| 2022/07/08 | 1,817 | 1,821 | 1,784 | 1,791 | -25 | -1.4% | 1,210,600 |
| 2022/07/07 | 1,835 | 1,837 | 1,778 | 1,816 | ±0 | ±0% | 1,031,800 |
| 2022/07/06 | 1,815 | 1,830 | 1,805 | 1,816 | -6 | -0.3% | 716,700 |
| 2022/07/05 | 1,818 | 1,828 | 1,796 | 1,822 | +19 | +1.1% | 837,000 |
| 2022/07/04 | 1,834 | 1,847 | 1,797 | 1,803 | -11 | -0.6% | 631,400 |
| 2022/07/01 | 1,825 | 1,853 | 1,807 | 1,814 | -11 | -0.6% | 894,900 |
| 2022/06/30 | 1,830 | 1,839 | 1,810 | 1,825 | -5 | -0.3% | 1,203,500 |
| 2022/06/29 | 1,791 | 1,834 | 1,789 | 1,830 | +26 | +1.4% | 1,990,800 |
| 2022/06/28 | 1,769 | 1,804 | 1,769 | 1,804 | +35 | +2% | 780,500 |
| 2022/06/27 | 1,818 | 1,818 | 1,767 | 1,769 | -27 | -1.5% | 880,100 |
| 2022/06/24 | 1,823 | 1,827 | 1,785 | 1,796 | -16 | -0.9% | 922,400 |
| 2022/06/23 | 1,817 | 1,840 | 1,808 | 1,812 | +11 | +0.6% | 855,500 |
| 2022/06/22 | 1,804 | 1,807 | 1,777 | 1,801 | -3 | -0.2% | 798,900 |
| 2022/06/21 | 1,790 | 1,807 | 1,767 | 1,804 | +24 | +1.3% | 1,094,000 |
| 2022/06/20 | 1,745 | 1,785 | 1,738 | 1,780 | +23 | +1.3% | 1,164,300 |
| 2022/06/17 | 1,680 | 1,765 | 1,677 | 1,757 | +47 | +2.7% | 1,532,600 |
| 2022/06/16 | 1,735 | 1,746 | 1,707 | 1,710 | +5 | +0.3% | 731,400 |
| 2022/06/15 | 1,723 | 1,738 | 1,696 | 1,705 | -41 | -2.3% | 991,000 |
551～
600
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 | 155,100円 | +3.5% | -7.8% | 1.93% | 12.79倍 | 1.15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 | 172,900円 | -1.6% | -75.3% | 2.66% | 118.59倍 | 1.05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 | 394,200円 | +4.9% | +15.9% | 2.36% | 14.58倍 | 1.38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 | 405,900円 | +15.0% | +23.3% | 2.46% | 12.09倍 | 1.20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 | 256,300円 | +0.5% | -9.8% | 2.15% | 10.55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
