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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,480 | 1,495.5 | 1,470.5 | 1,470.5 | -7.5 | -0.5% | 933,900 |
| 2025/03/31 | 1,505.5 | 1,510.5 | 1,470.5 | 1,478 | -41 | -2.7% | 1,559,700 |
| 2025/03/28 | 1,519 | 1,527 | 1,500.5 | 1,519 | -21.5 | -1.4% | 1,519,400 |
| 2025/03/27 | 1,513 | 1,548 | 1,512 | 1,540.5 | +15.5 | +1% | 2,882,600 |
| 2025/03/26 | 1,525.5 | 1,535 | 1,517.5 | 1,525 | +0.5 | ±0% | 1,353,200 |
| 2025/03/25 | 1,530 | 1,530 | 1,514.5 | 1,524.5 | -1.5 | -0.1% | 944,700 |
| 2025/03/24 | 1,550 | 1,552 | 1,516.5 | 1,526 | -22 | -1.4% | 1,070,900 |
| 2025/03/21 | 1,543 | 1,566 | 1,537 | 1,548 | +5.5 | +0.4% | 1,851,900 |
| 2025/03/19 | 1,538 | 1,547.5 | 1,537 | 1,542.5 | +4.5 | +0.3% | 864,500 |
| 2025/03/18 | 1,538 | 1,547.5 | 1,533.5 | 1,538 | +7 | +0.5% | 791,200 |
| 2025/03/17 | 1,525 | 1,537.5 | 1,524 | 1,531 | +6 | +0.4% | 641,900 |
| 2025/03/14 | 1,525 | 1,536.5 | 1,517.5 | 1,525 | -4.5 | -0.3% | 1,123,200 |
| 2025/03/13 | 1,510 | 1,531 | 1,505 | 1,529.5 | +4.5 | +0.3% | 883,100 |
| 2025/03/12 | 1,510 | 1,525 | 1,496 | 1,525 | +1 | +0.1% | 1,211,700 |
| 2025/03/11 | 1,520 | 1,524 | 1,500.5 | 1,524 | -0.5 | ±0% | 1,063,000 |
| 2025/03/10 | 1,505 | 1,524.5 | 1,500 | 1,524.5 | +14 | +0.9% | 828,500 |
| 2025/03/07 | 1,494 | 1,515.5 | 1,493.5 | 1,510.5 | +6 | +0.4% | 1,030,800 |
| 2025/03/06 | 1,500 | 1,504.5 | 1,483.5 | 1,504.5 | +1.5 | +0.1% | 786,700 |
| 2025/03/05 | 1,510 | 1,523 | 1,494 | 1,503 | -4.5 | -0.3% | 1,060,600 |
| 2025/03/04 | 1,518 | 1,527 | 1,499.5 | 1,507.5 | -5.5 | -0.4% | 1,196,800 |
| 2025/03/03 | 1,488 | 1,518.5 | 1,478.5 | 1,513 | +28.5 | +1.9% | 1,189,700 |
| 2025/02/28 | 1,500 | 1,500.5 | 1,476.5 | 1,484.5 | -17.5 | -1.2% | 1,209,400 |
| 2025/02/27 | 1,480 | 1,502 | 1,471 | 1,502 | +20.5 | +1.4% | 1,086,300 |
| 2025/02/26 | 1,460 | 1,483 | 1,451.5 | 1,481.5 | +28.5 | +2% | 1,171,600 |
| 2025/02/25 | 1,453 | 1,457 | 1,441.5 | 1,453 | +3 | +0.2% | 958,500 |
| 2025/02/21 | 1,485.5 | 1,526.5 | 1,446.5 | 1,450 | -10 | -0.7% | 2,143,400 |
| 2025/02/20 | 1,482 | 1,483.5 | 1,452 | 1,460 | -30 | -2% | 1,167,700 |
| 2025/02/19 | 1,502 | 1,507 | 1,484 | 1,490 | -19 | -1.3% | 1,030,000 |
| 2025/02/18 | 1,484.5 | 1,512 | 1,484 | 1,509 | +25 | +1.7% | 1,196,800 |
| 2025/02/17 | 1,496 | 1,505.5 | 1,482 | 1,484 | -0.5 | ±0% | 1,002,600 |
| 2025/02/14 | 1,492 | 1,492.5 | 1,466 | 1,484.5 | +1.5 | +0.1% | 1,186,000 |
| 2025/02/13 | 1,469.5 | 1,488.5 | 1,460 | 1,483 | +27.5 | +1.9% | 1,187,600 |
| 2025/02/12 | 1,462 | 1,463 | 1,443.5 | 1,455.5 | +3.5 | +0.2% | 1,059,900 |
| 2025/02/10 | 1,452 | 1,456.5 | 1,444.5 | 1,452 | +7 | +0.5% | 874,700 |
| 2025/02/07 | 1,460 | 1,460 | 1,437 | 1,445 | -10 | -0.7% | 751,900 |
| 2025/02/06 | 1,457 | 1,477 | 1,454.5 | 1,455 | -2 | -0.1% | 846,400 |
| 2025/02/05 | 1,470 | 1,476 | 1,451 | 1,457 | -13.5 | -0.9% | 912,300 |
| 2025/02/04 | 1,492 | 1,492 | 1,467 | 1,470.5 | -13.5 | -0.9% | 934,300 |
| 2025/02/03 | 1,464.5 | 1,486.5 | 1,461.5 | 1,484 | +9 | +0.6% | 1,478,600 |
| 2025/01/31 | 1,485 | 1,495.5 | 1,456 | 1,475 | -22 | -1.5% | 1,115,800 |
| 2025/01/30 | 1,474.5 | 1,497 | 1,465.5 | 1,497 | +19.5 | +1.3% | 1,039,100 |
| 2025/01/29 | 1,480 | 1,484 | 1,466.5 | 1,477.5 | +1 | +0.1% | 819,300 |
| 2025/01/28 | 1,458 | 1,482.5 | 1,456 | 1,476.5 | +28.5 | +2% | 1,483,900 |
| 2025/01/27 | 1,426.5 | 1,457 | 1,422 | 1,448 | +34 | +2.4% | 1,386,300 |
| 2025/01/24 | 1,422 | 1,433 | 1,414 | 1,414 | +4.5 | +0.3% | 794,800 |
| 2025/01/23 | 1,402 | 1,418.5 | 1,400 | 1,409.5 | +1.5 | +0.1% | 887,900 |
| 2025/01/22 | 1,404 | 1,410 | 1,398 | 1,408 | +4.5 | +0.3% | 832,200 |
| 2025/01/21 | 1,390 | 1,411.5 | 1,390 | 1,403.5 | +16.5 | +1.2% | 750,400 |
| 2025/01/20 | 1,388 | 1,397 | 1,386 | 1,387 | -3.5 | -0.3% | 939,500 |
| 2025/01/17 | 1,392 | 1,395.5 | 1,387 | 1,390.5 | -2 | -0.1% | 865,000 |
51～
100
件表示中 / 3720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 | 165,900円 | +0.5% | +1.0% | 3.01% | 16.37倍 | 1.20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 | 198,000円 | +6.7% | +104.2% | 2.32% | 26.12倍 | 1.06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 |
| 京 成 | 137,000円 | +3.9% | -16.1% | 1.31% | 15.55倍 | 1.30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 | 376,300円 | +6.4% | +10.6% | 3.06% | 11.31倍 | 1.27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 | 270,500円 | +7.9% | -4.3% | 2.22% | 10.72倍 | 0.95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
