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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,125 | 2,132.5 | 2,097 | 2,115.5 | -2.5 | -0.1% | 1,061,100 |
| 2024/03/01 | 2,109.5 | 2,123 | 2,098.5 | 2,118 | +13 | +0.6% | 680,700 |
| 2024/02/29 | 2,083 | 2,119 | 2,062 | 2,105 | +22 | +1.1% | 1,703,900 |
| 2024/02/28 | 2,062.5 | 2,087 | 2,053 | 2,083 | +15 | +0.7% | 891,500 |
| 2024/02/27 | 2,100.5 | 2,105 | 2,062.5 | 2,068 | -39 | -1.9% | 1,285,200 |
| 2024/02/26 | 2,118.5 | 2,136.5 | 2,102 | 2,107 | -2 | -0.1% | 813,300 |
| 2024/02/22 | 2,090 | 2,123 | 2,086 | 2,109 | +24.5 | +1.2% | 908,600 |
| 2024/02/21 | 2,119 | 2,123 | 2,084.5 | 2,084.5 | -22.5 | -1.1% | 777,000 |
| 2024/02/20 | 2,129 | 2,146.5 | 2,104 | 2,107 | -22 | -1% | 843,000 |
| 2024/02/19 | 2,120.5 | 2,134.5 | 2,103 | 2,129 | +25.5 | +1.2% | 682,300 |
| 2024/02/16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | +37 | +1.8% | 1,049,900 |
| 2024/02/15 | 2,075 | 2,076.5 | 2,042.5 | 2,066.5 | +8 | +0.4% | 1,083,600 |
| 2024/02/14 | 2,129 | 2,155 | 2,058.5 | 2,058.5 | -66.5 | -3.1% | 1,564,100 |
| 2024/02/13 | 2,110.5 | 2,131.5 | 2,078 | 2,125 | +39.5 | +1.9% | 1,700,900 |
| 2024/02/09 | 2,112 | 2,159 | 2,085.5 | 2,085.5 | -135.5 | -6.1% | 2,500,400 |
| 2024/02/08 | 2,216 | 2,237 | 2,163.5 | 2,221 | +15.5 | +0.7% | 2,248,200 |
| 2024/02/07 | 2,220 | 2,230.5 | 2,187.5 | 2,205.5 | -31.5 | -1.4% | 915,900 |
| 2024/02/06 | 2,225 | 2,275.5 | 2,222 | 2,237 | +2.5 | +0.1% | 841,300 |
| 2024/02/05 | 2,240 | 2,240.5 | 2,212 | 2,234.5 | +12 | +0.5% | 770,800 |
| 2024/02/02 | 2,260 | 2,262.5 | 2,222.5 | 2,222.5 | -19.5 | -0.9% | 637,800 |
| 2024/02/01 | 2,248.5 | 2,288 | 2,238 | 2,242 | -18.5 | -0.8% | 613,800 |
| 2024/01/31 | 2,233 | 2,261 | 2,224.5 | 2,260.5 | +6 | +0.3% | 627,600 |
| 2024/01/30 | 2,260 | 2,275 | 2,247 | 2,254.5 | -8 | -0.4% | 453,800 |
| 2024/01/29 | 2,235 | 2,267 | 2,231 | 2,262.5 | +24.5 | +1.1% | 392,100 |
| 2024/01/26 | 2,275.5 | 2,282.5 | 2,234 | 2,238 | -35.5 | -1.6% | 531,200 |
| 2024/01/25 | 2,278 | 2,284 | 2,252.5 | 2,273.5 | +5.5 | +0.2% | 649,700 |
| 2024/01/24 | 2,288 | 2,289.5 | 2,231.5 | 2,268 | -44.5 | -1.9% | 922,500 |
| 2024/01/23 | 2,327.5 | 2,337.5 | 2,296 | 2,312.5 | -12.5 | -0.5% | 721,300 |
| 2024/01/22 | 2,284 | 2,325 | 2,273.5 | 2,325 | +36 | +1.6% | 608,300 |
| 2024/01/19 | 2,325 | 2,327.5 | 2,268 | 2,289 | -1.5 | -0.1% | 699,800 |
| 2024/01/18 | 2,343 | 2,343 | 2,286.5 | 2,290.5 | -55 | -2.3% | 697,800 |
| 2024/01/17 | 2,339.5 | 2,369.5 | 2,326.5 | 2,345.5 | +18 | +0.8% | 832,000 |
| 2024/01/16 | 2,359 | 2,372 | 2,316 | 2,327.5 | -26 | -1.1% | 702,000 |
| 2024/01/15 | 2,340 | 2,358.5 | 2,316 | 2,353.5 | +18 | +0.8% | 559,900 |
| 2024/01/12 | 2,360 | 2,364 | 2,321 | 2,335.5 | +12.5 | +0.5% | 934,600 |
| 2024/01/11 | 2,315 | 2,329 | 2,301.5 | 2,323 | +21.5 | +0.9% | 915,600 |
| 2024/01/10 | 2,253 | 2,309.5 | 2,243.5 | 2,301.5 | +62 | +2.8% | 1,253,300 |
| 2024/01/09 | 2,224 | 2,253.5 | 2,212.5 | 2,239.5 | +22 | +1% | 753,300 |
| 2024/01/05 | 2,170 | 2,235.5 | 2,167 | 2,217.5 | +39.5 | +1.8% | 869,200 |
| 2024/01/04 | 2,135 | 2,180 | 2,110 | 2,178 | +27 | +1.3% | 783,700 |
| 2023/12/29 | 2,145.5 | 2,159.5 | 2,132.5 | 2,151 | +3 | +0.1% | 776,100 |
| 2023/12/28 | 2,136.5 | 2,148 | 2,119 | 2,148 | +3 | +0.1% | 528,100 |
| 2023/12/27 | 2,135 | 2,154.5 | 2,129 | 2,145 | +22.5 | +1.1% | 945,300 |
| 2023/12/26 | 2,216 | 2,216 | 2,112.5 | 2,122.5 | -93.5 | -4.2% | 1,628,000 |
| 2023/12/25 | 2,248 | 2,248.5 | 2,171 | 2,216 | -13.5 | -0.6% | 934,900 |
| 2023/12/22 | 2,238.5 | 2,277 | 2,229.5 | 2,229.5 | +51 | +2.3% | 1,988,000 |
| 2023/12/21 | 2,150 | 2,187.5 | 2,134 | 2,178.5 | +20.5 | +0.9% | 641,200 |
| 2023/12/20 | 2,157 | 2,190.5 | 2,156.5 | 2,158 | -10 | -0.5% | 728,700 |
| 2023/12/19 | 2,198.5 | 2,203.5 | 2,139 | 2,168 | -31.5 | -1.4% | 1,001,000 |
| 2023/12/18 | 2,211 | 2,221 | 2,156 | 2,199.5 | -36.5 | -1.6% | 822,100 |
51～
100
件表示中 / 3457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 | 167,800円 | +3.5% | -19.1% | 1.79% | 15.81倍 | 1.31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 |
| 近鉄ＧＨＤ | 351,800円 | +9.2% | -6.7% | 1.42% | 15.21倍 | 1.29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 |
| ヤマトＨＤ | 174,300円 | +3.5% | +23.6% | 2.64% | 18.68倍 | 1.02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 |
| 東 武 | 276,700円 | +0.5% | -19.5% | 1.81% | 13.30倍 | 1.07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 |
| ＪＲ九州 | 330,500円 | +4.9% | +15.9% | 2.81% | 12.31倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
