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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 2,604 | 2,628 | 2,590 | 2,594 | -18 | -0.7% | 394,200 |
2020/07/16 | 2,655 | 2,660 | 2,594 | 2,612 | -40 | -1.5% | 695,800 |
2020/07/15 | 2,649 | 2,682 | 2,630 | 2,652 | +37 | +1.4% | 594,500 |
2020/07/14 | 2,646 | 2,647 | 2,602 | 2,615 | -25 | -0.9% | 399,100 |
2020/07/13 | 2,618 | 2,643 | 2,614 | 2,640 | +70 | +2.7% | 619,000 |
2020/07/10 | 2,615 | 2,615 | 2,565 | 2,570 | -30 | -1.2% | 752,300 |
2020/07/09 | 2,593 | 2,616 | 2,554 | 2,600 | -6 | -0.2% | 671,800 |
2020/07/08 | 2,578 | 2,646 | 2,567 | 2,606 | +13 | +0.5% | 860,700 |
2020/07/07 | 2,631 | 2,631 | 2,577 | 2,593 | -47 | -1.8% | 572,500 |
2020/07/06 | 2,594 | 2,648 | 2,588 | 2,640 | +26 | +1% | 487,700 |
2020/07/03 | 2,648 | 2,648 | 2,598 | 2,614 | -22 | -0.8% | 513,400 |
2020/07/02 | 2,617 | 2,672 | 2,610 | 2,636 | +35 | +1.3% | 742,900 |
2020/07/01 | 2,669 | 2,673 | 2,592 | 2,601 | -50 | -1.9% | 558,100 |
2020/06/30 | 2,702 | 2,719 | 2,646 | 2,651 | -8 | -0.3% | 698,000 |
2020/06/29 | 2,668 | 2,676 | 2,633 | 2,659 | -66 | -2.4% | 645,500 |
2020/06/26 | 2,712 | 2,741 | 2,695 | 2,725 | +24 | +0.9% | 768,300 |
2020/06/25 | 2,666 | 2,711 | 2,646 | 2,701 | +27 | +1% | 1,000,800 |
2020/06/24 | 2,673 | 2,689 | 2,664 | 2,674 | +16 | +0.6% | 499,600 |
2020/06/23 | 2,630 | 2,687 | 2,602 | 2,658 | +47 | +1.8% | 569,500 |
2020/06/22 | 2,654 | 2,654 | 2,609 | 2,611 | -48 | -1.8% | 479,400 |
2020/06/19 | 2,633 | 2,686 | 2,614 | 2,659 | +55 | +2.1% | 1,085,200 |
2020/06/18 | 2,598 | 2,611 | 2,561 | 2,604 | +10 | +0.4% | 501,500 |
2020/06/17 | 2,670 | 2,670 | 2,590 | 2,594 | -97 | -3.6% | 992,300 |
2020/06/16 | 2,674 | 2,700 | 2,630 | 2,691 | +65 | +2.5% | 864,400 |
2020/06/15 | 2,620 | 2,679 | 2,620 | 2,626 | -35 | -1.3% | 695,600 |
2020/06/12 | 2,657 | 2,665 | 2,615 | 2,661 | -13 | -0.5% | 938,100 |
2020/06/11 | 2,660 | 2,689 | 2,643 | 2,674 | -3 | -0.1% | 624,400 |
2020/06/10 | 2,679 | 2,684 | 2,656 | 2,677 | +9 | +0.3% | 623,600 |
2020/06/09 | 2,664 | 2,689 | 2,655 | 2,668 | +14 | +0.5% | 574,300 |
2020/06/08 | 2,680 | 2,682 | 2,624 | 2,654 | -13 | -0.5% | 760,800 |
2020/06/05 | 2,672 | 2,691 | 2,651 | 2,667 | -13 | -0.5% | 749,300 |
2020/06/04 | 2,688 | 2,708 | 2,670 | 2,680 | +16 | +0.6% | 892,600 |
2020/06/03 | 2,699 | 2,699 | 2,638 | 2,664 | -5 | -0.2% | 767,800 |
2020/06/02 | 2,663 | 2,692 | 2,650 | 2,669 | +38 | +1.4% | 735,600 |
2020/06/01 | 2,670 | 2,670 | 2,617 | 2,631 | -58 | -2.2% | 767,900 |
2020/05/29 | 2,638 | 2,693 | 2,626 | 2,689 | +36 | +1.4% | 2,290,000 |
2020/05/28 | 2,600 | 2,654 | 2,582 | 2,653 | +90 | +3.5% | 1,324,900 |
2020/05/27 | 2,628 | 2,628 | 2,540 | 2,563 | -66 | -2.5% | 840,100 |
2020/05/26 | 2,580 | 2,638 | 2,568 | 2,629 | +65 | +2.5% | 1,132,500 |
2020/05/25 | 2,560 | 2,564 | 2,535 | 2,564 | +40 | +1.6% | 503,600 |
2020/05/22 | 2,532 | 2,546 | 2,500 | 2,524 | +10 | +0.4% | 456,000 |
2020/05/21 | 2,560 | 2,563 | 2,513 | 2,514 | -37 | -1.5% | 607,000 |
2020/05/20 | 2,535 | 2,557 | 2,519 | 2,551 | +29 | +1.1% | 780,700 |
2020/05/19 | 2,531 | 2,555 | 2,506 | 2,522 | +31 | +1.2% | 987,700 |
2020/05/18 | 2,432 | 2,505 | 2,425 | 2,491 | +60 | +2.5% | 1,086,900 |
2020/05/15 | 2,395 | 2,454 | 2,372 | 2,431 | +50 | +2.1% | 1,062,000 |
2020/05/14 | 2,388 | 2,436 | 2,353 | 2,381 | -9 | -0.4% | 963,000 |
2020/05/13 | 2,370 | 2,400 | 2,365 | 2,390 | -1 | ±0% | 545,700 |
2020/05/12 | 2,419 | 2,432 | 2,389 | 2,391 | -6 | -0.3% | 453,700 |
2020/05/11 | 2,345 | 2,424 | 2,339 | 2,397 | +66 | +2.8% | 620,400 |
1201~
1250
件表示中 / 3721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 | 164,200円 | +0.5% | +1.0% | 3.05% | 16.19倍 | 1.19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 | 200,200円 | +6.7% | +104.2% | 2.30% | 26.42倍 | 1.08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 | 135,800円 | +3.9% | -16.1% | 1.33% | 15.40倍 | 1.29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 | 375,300円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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 | 267,700円 | +7.9% | -4.3% | 2.24% | 10.61倍 | 0.94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