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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/14 | 1,737 | 1,753 | 1,731 | 1,746 | -16 | -0.9% | 862,900 |
| 2022/06/13 | 1,744 | 1,765 | 1,741 | 1,762 | -9 | -0.5% | 681,600 |
| 2022/06/10 | 1,781 | 1,791 | 1,763 | 1,771 | -23 | -1.3% | 1,070,300 |
| 2022/06/09 | 1,775 | 1,805 | 1,772 | 1,794 | +9 | +0.5% | 1,019,500 |
| 2022/06/08 | 1,779 | 1,817 | 1,769 | 1,785 | +28 | +1.6% | 1,094,000 |
| 2022/06/07 | 1,758 | 1,773 | 1,740 | 1,757 | -6 | -0.3% | 961,800 |
| 2022/06/06 | 1,704 | 1,767 | 1,703 | 1,763 | +55 | +3.2% | 1,111,200 |
| 2022/06/03 | 1,741 | 1,741 | 1,697 | 1,708 | -8 | -0.5% | 787,500 |
| 2022/06/02 | 1,716 | 1,728 | 1,705 | 1,716 | -9 | -0.5% | 570,600 |
| 2022/06/01 | 1,702 | 1,751 | 1,694 | 1,725 | +24 | +1.4% | 864,300 |
| 2022/05/31 | 1,722 | 1,731 | 1,683 | 1,701 | -16 | -0.9% | 5,095,500 |
| 2022/05/30 | 1,702 | 1,729 | 1,687 | 1,717 | +26 | +1.5% | 2,391,900 |
| 2022/05/27 | 1,712 | 1,714 | 1,666 | 1,691 | -3 | -0.2% | 1,329,600 |
| 2022/05/26 | 1,671 | 1,723 | 1,669 | 1,694 | +28 | +1.7% | 1,358,200 |
| 2022/05/25 | 1,672 | 1,690 | 1,648 | 1,666 | -9 | -0.5% | 1,478,200 |
| 2022/05/24 | 1,733 | 1,737 | 1,673 | 1,675 | -59 | -3.4% | 2,175,300 |
| 2022/05/23 | 1,750 | 1,770 | 1,724 | 1,734 | +3 | +0.2% | 1,388,900 |
751～
800
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
