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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,886 | 1,902 | 1,873 | 1,888 | +28 | +1.5% | 1,089,000 |
| 2022/10/13 | 1,908 | 1,908 | 1,846 | 1,860 | -50 | -2.6% | 1,215,600 |
| 2022/10/12 | 1,893 | 1,919 | 1,863 | 1,910 | +28 | +1.5% | 1,117,400 |
| 2022/10/11 | 1,890 | 1,915 | 1,866 | 1,882 | -7 | -0.4% | 1,071,700 |
| 2022/10/07 | 1,856 | 1,894 | 1,856 | 1,889 | +21 | +1.1% | 763,500 |
| 2022/10/06 | 1,869 | 1,890 | 1,857 | 1,868 | -4 | -0.2% | 629,600 |
| 2022/10/05 | 1,894 | 1,898 | 1,852 | 1,872 | -18 | -1% | 888,200 |
| 2022/10/04 | 1,862 | 1,898 | 1,845 | 1,890 | +59 | +3.2% | 1,052,000 |
| 2022/10/03 | 1,845 | 1,848 | 1,801 | 1,831 | -33 | -1.8% | 865,500 |
| 2022/09/30 | 1,865 | 1,879 | 1,844 | 1,864 | -9 | -0.5% | 1,157,400 |
| 2022/09/29 | 1,818 | 1,878 | 1,798 | 1,873 | +64 | +3.5% | 1,272,900 |
| 2022/09/28 | 1,835 | 1,837 | 1,784 | 1,809 | -39 | -2.1% | 2,111,400 |
| 2022/09/27 | 1,839 | 1,858 | 1,808 | 1,848 | +5 | +0.3% | 877,200 |
| 2022/09/26 | 1,850 | 1,872 | 1,840 | 1,843 | -21 | -1.1% | 1,190,400 |
| 2022/09/22 | 1,851 | 1,869 | 1,817 | 1,864 | +1 | +0.1% | 1,116,000 |
| 2022/09/21 | 1,895 | 1,899 | 1,863 | 1,863 | -48 | -2.5% | 789,100 |
| 2022/09/20 | 1,926 | 1,934 | 1,890 | 1,911 | -5 | -0.3% | 875,000 |
| 2022/09/16 | 1,895 | 1,924 | 1,894 | 1,916 | +17 | +0.9% | 1,140,100 |
| 2022/09/15 | 1,886 | 1,917 | 1,878 | 1,899 | +24 | +1.3% | 649,600 |
| 2022/09/14 | 1,874 | 1,899 | 1,874 | 1,875 | -41 | -2.1% | 765,300 |
| 2022/09/13 | 1,888 | 1,940 | 1,888 | 1,916 | +30 | +1.6% | 824,800 |
| 2022/09/12 | 1,851 | 1,902 | 1,847 | 1,886 | +53 | +2.9% | 700,500 |
| 2022/09/09 | 1,817 | 1,849 | 1,810 | 1,833 | +4 | +0.2% | 867,700 |
| 2022/09/08 | 1,839 | 1,853 | 1,816 | 1,829 | +17 | +0.9% | 818,200 |
| 2022/09/07 | 1,801 | 1,819 | 1,778 | 1,812 | +6 | +0.3% | 837,900 |
| 2022/09/06 | 1,830 | 1,838 | 1,806 | 1,806 | -24 | -1.3% | 562,400 |
| 2022/09/05 | 1,883 | 1,883 | 1,827 | 1,830 | -63 | -3.3% | 953,400 |
| 2022/09/02 | 1,906 | 1,906 | 1,883 | 1,893 | -2 | -0.1% | 548,100 |
| 2022/09/01 | 1,889 | 1,904 | 1,876 | 1,895 | -16 | -0.8% | 657,800 |
| 2022/08/31 | 1,872 | 1,918 | 1,871 | 1,911 | +28 | +1.5% | 978,000 |
| 2022/08/30 | 1,862 | 1,900 | 1,859 | 1,883 | +29 | +1.6% | 731,300 |
| 2022/08/29 | 1,860 | 1,869 | 1,849 | 1,854 | -36 | -1.9% | 674,100 |
| 2022/08/26 | 1,883 | 1,902 | 1,878 | 1,890 | +6 | +0.3% | 510,200 |
| 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 |
701～
750
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 | +0.5% | +1.0% | 2.86% | 17.28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 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99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 | +3.9% | -16.1% | 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 | +6.4% | +10.6% | 2.81% | 12.31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 |
| 近鉄ＧＨＤ | 292,600円 | +7.9% | -4.3% | 2.05% | 11.60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
