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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,196 | 1,205 | 1,191 | 1,204 | +3 | +0.2% | 768,000 |
| 2016/07/04 | 1,177 | 1,203 | 1,172 | 1,201 | +6 | +0.5% | 1,024,000 |
| 2016/07/01 | 1,196 | 1,207 | 1,174 | 1,195 | -1 | -0.1% | 1,476,000 |
| 2016/06/30 | 1,198 | 1,200 | 1,188 | 1,196 | +10 | +0.8% | 1,497,000 |
| 2016/06/29 | 1,177 | 1,192 | 1,164 | 1,186 | +19 | +1.6% | 1,398,000 |
| 2016/06/28 | 1,132 | 1,181 | 1,130 | 1,167 | +11 | +1% | 1,261,000 |
| 2016/06/27 | 1,105 | 1,158 | 1,102 | 1,156 | +71 | +6.5% | 1,880,000 |
| 2016/06/24 | 1,175 | 1,178 | 1,074 | 1,085 | -78 | -6.7% | 2,585,000 |
| 2016/06/23 | 1,157 | 1,164 | 1,154 | 1,163 | +10 | +0.9% | 685,000 |
| 2016/06/22 | 1,159 | 1,161 | 1,141 | 1,153 | -6 | -0.5% | 818,000 |
| 2016/06/21 | 1,132 | 1,159 | 1,126 | 1,159 | +23 | +2% | 939,000 |
| 2016/06/20 | 1,134 | 1,143 | 1,126 | 1,136 | +14 | +1.2% | 1,419,000 |
| 2016/06/17 | 1,136 | 1,144 | 1,121 | 1,122 | -4 | -0.4% | 1,333,000 |
| 2016/06/16 | 1,148 | 1,157 | 1,123 | 1,126 | -21 | -1.8% | 1,657,000 |
| 2016/06/15 | 1,152 | 1,160 | 1,141 | 1,147 | -5 | -0.4% | 1,060,000 |
| 2016/06/14 | 1,163 | 1,171 | 1,145 | 1,152 | -9 | -0.8% | 1,226,000 |
| 2016/06/13 | 1,170 | 1,182 | 1,161 | 1,161 | -34 | -2.8% | 1,255,000 |
| 2016/06/10 | 1,212 | 1,212 | 1,188 | 1,195 | -19 | -1.6% | 2,313,000 |
| 2016/06/09 | 1,205 | 1,219 | 1,204 | 1,214 | ±0 | ±0% | 1,172,000 |
| 2016/06/08 | 1,203 | 1,214 | 1,199 | 1,214 | +7 | +0.6% | 1,686,000 |
| 2016/06/07 | 1,182 | 1,216 | 1,182 | 1,207 | +29 | +2.5% | 1,639,000 |
| 2016/06/06 | 1,147 | 1,180 | 1,145 | 1,178 | +20 | +1.7% | 1,199,000 |
| 2016/06/03 | 1,143 | 1,160 | 1,138 | 1,158 | +14 | +1.2% | 1,077,000 |
| 2016/06/02 | 1,168 | 1,177 | 1,143 | 1,144 | -33 | -2.8% | 1,457,000 |
| 2016/06/01 | 1,188 | 1,190 | 1,174 | 1,177 | -27 | -2.2% | 1,283,000 |
| 2016/05/31 | 1,185 | 1,212 | 1,181 | 1,204 | +9 | +0.8% | 4,333,000 |
| 2016/05/30 | 1,194 | 1,198 | 1,183 | 1,195 | +10 | +0.8% | 860,000 |
| 2016/05/27 | 1,180 | 1,188 | 1,176 | 1,185 | +8 | +0.7% | 941,000 |
| 2016/05/26 | 1,178 | 1,190 | 1,169 | 1,177 | +14 | +1.2% | 1,055,000 |
| 2016/05/25 | 1,174 | 1,177 | 1,161 | 1,163 | +9 | +0.8% | 1,536,000 |
| 2016/05/24 | 1,165 | 1,175 | 1,151 | 1,154 | -14 | -1.2% | 1,342,000 |
| 2016/05/23 | 1,161 | 1,170 | 1,145 | 1,168 | -1 | -0.1% | 1,504,000 |
| 2016/05/20 | 1,146 | 1,172 | 1,146 | 1,169 | +16 | +1.4% | 1,360,000 |
| 2016/05/19 | 1,151 | 1,158 | 1,147 | 1,153 | +4 | +0.3% | 861,000 |
| 2016/05/18 | 1,141 | 1,159 | 1,138 | 1,149 | +7 | +0.6% | 1,236,000 |
| 2016/05/17 | 1,135 | 1,150 | 1,124 | 1,142 | +22 | +2% | 1,362,000 |
| 2016/05/16 | 1,124 | 1,134 | 1,116 | 1,120 | -3 | -0.3% | 1,419,000 |
| 2016/05/13 | 1,153 | 1,155 | 1,122 | 1,123 | -22 | -1.9% | 2,177,000 |
| 2016/05/12 | 1,144 | 1,151 | 1,136 | 1,145 | -7 | -0.6% | 1,272,000 |
| 2016/05/11 | 1,182 | 1,184 | 1,148 | 1,152 | -21 | -1.8% | 1,684,000 |
| 2016/05/10 | 1,160 | 1,179 | 1,152 | 1,173 | +21 | +1.8% | 1,670,000 |
| 2016/05/09 | 1,148 | 1,158 | 1,141 | 1,152 | +11 | +1% | 1,364,000 |
| 2016/05/06 | 1,152 | 1,156 | 1,130 | 1,141 | +9 | +0.8% | 1,940,000 |
| 2016/05/02 | 1,160 | 1,163 | 1,122 | 1,132 | -61 | -5.1% | 2,556,000 |
| 2016/04/28 | 1,275 | 1,282 | 1,189 | 1,193 | -71 | -5.6% | 2,362,000 |
| 2016/04/27 | 1,280 | 1,282 | 1,263 | 1,264 | -13 | -1% | 1,294,000 |
| 2016/04/26 | 1,269 | 1,278 | 1,262 | 1,277 | +10 | +0.8% | 918,000 |
| 2016/04/25 | 1,280 | 1,280 | 1,261 | 1,267 | -14 | -1.1% | 957,000 |
| 2016/04/22 | 1,259 | 1,281 | 1,259 | 1,281 | +5 | +0.4% | 1,324,000 |
| 2016/04/21 | 1,267 | 1,278 | 1,262 | 1,276 | +22 | +1.8% | 1,465,000 |
2051～
2100
件表示中 / 3586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 | 155,200円 | +3.5% | -7.8% | 1.93% | 12.80倍 | 1.15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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38倍 | 1.04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 |
| ＪＲ九州 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55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 |
| 京 王 | 406,800円 | +15.0% | +23.3% | 2.46% | 12.12倍 | 1.20倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 東 武 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
