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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,720 | 1,754 | 1,717 | 1,737 | +30 | +1.8% | 985,000 |
| 2022/12/26 | 1,707 | 1,719 | 1,700 | 1,707 | +1 | +0.1% | 526,000 |
| 2022/12/23 | 1,700 | 1,707 | 1,695 | 1,706 | -2 | -0.1% | 668,400 |
| 2022/12/22 | 1,693 | 1,709 | 1,686 | 1,708 | +14 | +0.8% | 829,900 |
| 2022/12/21 | 1,695 | 1,699 | 1,675 | 1,694 | -7 | -0.4% | 1,082,900 |
| 2022/12/20 | 1,751 | 1,762 | 1,692 | 1,701 | -44 | -2.5% | 1,415,600 |
| 2022/12/19 | 1,736 | 1,747 | 1,732 | 1,745 | -14 | -0.8% | 752,200 |
| 2022/12/16 | 1,741 | 1,761 | 1,730 | 1,759 | +12 | +0.7% | 1,383,200 |
| 2022/12/15 | 1,738 | 1,754 | 1,732 | 1,747 | +13 | +0.7% | 672,600 |
| 2022/12/14 | 1,753 | 1,762 | 1,732 | 1,734 | -23 | -1.3% | 1,117,000 |
| 2022/12/13 | 1,760 | 1,765 | 1,743 | 1,757 | +13 | +0.7% | 769,100 |
| 2022/12/12 | 1,744 | 1,749 | 1,729 | 1,744 | -4 | -0.2% | 709,800 |
| 2022/12/09 | 1,740 | 1,771 | 1,739 | 1,748 | +12 | +0.7% | 1,033,000 |
| 2022/12/08 | 1,732 | 1,740 | 1,713 | 1,736 | -6 | -0.3% | 854,300 |
| 2022/12/07 | 1,718 | 1,745 | 1,718 | 1,742 | +21 | +1.2% | 1,007,000 |
| 2022/12/06 | 1,733 | 1,746 | 1,717 | 1,721 | -28 | -1.6% | 1,131,300 |
| 2022/12/05 | 1,774 | 1,774 | 1,733 | 1,749 | -25 | -1.4% | 1,148,500 |
| 2022/12/02 | 1,797 | 1,797 | 1,767 | 1,774 | -20 | -1.1% | 1,157,100 |
| 2022/12/01 | 1,807 | 1,824 | 1,793 | 1,794 | -8 | -0.4% | 1,305,100 |
| 2022/11/30 | 1,800 | 1,828 | 1,787 | 1,802 | -6 | -0.3% | 2,991,300 |
| 2022/11/29 | 1,793 | 1,808 | 1,779 | 1,808 | +19 | +1.1% | 1,470,200 |
| 2022/11/28 | 1,792 | 1,799 | 1,776 | 1,789 | +3 | +0.2% | 1,198,400 |
| 2022/11/25 | 1,778 | 1,797 | 1,774 | 1,786 | +15 | +0.8% | 1,214,600 |
| 2022/11/24 | 1,780 | 1,785 | 1,764 | 1,771 | +1 | +0.1% | 1,193,300 |
| 2022/11/22 | 1,757 | 1,777 | 1,749 | 1,770 | +20 | +1.1% | 1,280,500 |
| 2022/11/21 | 1,759 | 1,776 | 1,741 | 1,750 | -2 | -0.1% | 1,384,700 |
| 2022/11/18 | 1,764 | 1,769 | 1,739 | 1,752 | -3 | -0.2% | 1,328,600 |
| 2022/11/17 | 1,701 | 1,757 | 1,701 | 1,755 | +52 | +3.1% | 1,593,500 |
| 2022/11/16 | 1,703 | 1,708 | 1,681 | 1,703 | +2 | +0.1% | 1,140,000 |
| 2022/11/15 | 1,711 | 1,713 | 1,688 | 1,701 | ±0 | ±0% | 909,600 |
| 2022/11/14 | 1,684 | 1,719 | 1,673 | 1,701 | +26 | +1.6% | 1,724,600 |
| 2022/11/11 | 1,694 | 1,696 | 1,661 | 1,675 | +18 | +1.1% | 1,478,500 |
| 2022/11/10 | 1,671 | 1,678 | 1,647 | 1,657 | -21 | -1.3% | 1,563,400 |
| 2022/11/09 | 1,695 | 1,702 | 1,668 | 1,678 | -14 | -0.8% | 1,409,100 |
| 2022/11/08 | 1,700 | 1,716 | 1,691 | 1,692 | +3 | +0.2% | 971,100 |
| 2022/11/07 | 1,701 | 1,718 | 1,687 | 1,689 | -11 | -0.6% | 1,314,100 |
| 2022/11/04 | 1,721 | 1,726 | 1,685 | 1,700 | -32 | -1.8% | 1,640,700 |
| 2022/11/02 | 1,775 | 1,775 | 1,730 | 1,732 | -50 | -2.8% | 1,310,900 |
| 2022/11/01 | 1,760 | 1,788 | 1,754 | 1,782 | +13 | +0.7% | 1,122,200 |
| 2022/10/31 | 1,780 | 1,788 | 1,733 | 1,769 | -2 | -0.1% | 1,761,900 |
| 2022/10/28 | 1,786 | 1,828 | 1,771 | 1,771 | -24 | -1.3% | 3,680,900 |
| 2022/10/27 | 1,807 | 1,814 | 1,795 | 1,795 | -4 | -0.2% | 808,300 |
| 2022/10/26 | 1,825 | 1,838 | 1,799 | 1,799 | -13 | -0.7% | 966,800 |
| 2022/10/25 | 1,824 | 1,824 | 1,802 | 1,812 | +2 | +0.1% | 813,600 |
| 2022/10/24 | 1,851 | 1,851 | 1,807 | 1,810 | -32 | -1.7% | 1,036,200 |
| 2022/10/21 | 1,892 | 1,895 | 1,842 | 1,842 | -60 | -3.2% | 1,274,300 |
| 2022/10/20 | 1,905 | 1,911 | 1,891 | 1,902 | -4 | -0.2% | 707,900 |
| 2022/10/19 | 1,902 | 1,920 | 1,897 | 1,906 | +2 | +0.1% | 656,700 |
| 2022/10/18 | 1,904 | 1,932 | 1,892 | 1,904 | +24 | +1.3% | 1,057,800 |
| 2022/10/17 | 1,891 | 1,905 | 1,870 | 1,880 | -8 | -0.4% | 840,300 |
651～
700
件表示中 / 3768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 | 175,100円 | - | - | 2.86% | 17.27倍 | 1.26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 |
| ＮＸＨＤ | 325,000円 | - | - | 3.08% | 20.10倍 | 1.00倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 京 成 | 138,300円 | - | - | 1.30% | 15.69倍 | 1.31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 | 409,400円 | - | - | 2.81% | 12.31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 |
| 近鉄ＧＨＤ | 292,600円 | - | - | 2.05% | 11.59倍 | 1.02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
