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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,238 | 1,262 | 1,233 | 1,254 | +14 | +1.1% | 1,227,000 |
| 2016/04/19 | 1,226 | 1,244 | 1,222 | 1,240 | +37 | +3.1% | 1,421,000 |
| 2016/04/18 | 1,207 | 1,217 | 1,199 | 1,203 | -33 | -2.7% | 1,112,000 |
| 2016/04/15 | 1,222 | 1,239 | 1,216 | 1,236 | +2 | +0.2% | 1,077,000 |
| 2016/04/14 | 1,203 | 1,234 | 1,193 | 1,234 | +52 | +4.4% | 1,669,000 |
| 2016/04/13 | 1,176 | 1,185 | 1,170 | 1,182 | +8 | +0.7% | 1,232,000 |
| 2016/04/12 | 1,190 | 1,200 | 1,171 | 1,174 | -18 | -1.5% | 1,198,000 |
| 2016/04/11 | 1,190 | 1,204 | 1,179 | 1,192 | -3 | -0.3% | 1,170,000 |
| 2016/04/08 | 1,177 | 1,208 | 1,163 | 1,195 | +9 | +0.8% | 1,733,000 |
| 2016/04/07 | 1,160 | 1,189 | 1,159 | 1,186 | +24 | +2.1% | 1,435,000 |
| 2016/04/06 | 1,161 | 1,171 | 1,148 | 1,162 | -4 | -0.3% | 1,776,000 |
| 2016/04/05 | 1,187 | 1,194 | 1,161 | 1,166 | -31 | -2.6% | 2,111,000 |
| 2016/04/04 | 1,185 | 1,210 | 1,185 | 1,197 | +15 | +1.3% | 1,771,000 |
| 2016/04/01 | 1,225 | 1,225 | 1,179 | 1,182 | -43 | -3.5% | 2,208,000 |
| 2016/03/31 | 1,243 | 1,246 | 1,225 | 1,225 | -4 | -0.3% | 1,905,000 |
| 2016/03/30 | 1,246 | 1,247 | 1,228 | 1,229 | -21 | -1.7% | 1,210,000 |
| 2016/03/29 | 1,254 | 1,259 | 1,239 | 1,250 | -9 | -0.7% | 1,288,000 |
| 2016/03/28 | 1,239 | 1,262 | 1,230 | 1,259 | +25 | +2% | 2,357,000 |
| 2016/03/25 | 1,232 | 1,245 | 1,227 | 1,234 | +2 | +0.2% | 1,080,000 |
| 2016/03/24 | 1,224 | 1,241 | 1,224 | 1,232 | +8 | +0.7% | 1,226,000 |
| 2016/03/23 | 1,221 | 1,233 | 1,218 | 1,224 | ±0 | ±0% | 1,022,000 |
| 2016/03/22 | 1,229 | 1,242 | 1,205 | 1,224 | +18 | +1.5% | 1,603,000 |
| 2016/03/18 | 1,213 | 1,223 | 1,192 | 1,206 | -6 | -0.5% | 2,165,000 |
| 2016/03/17 | 1,239 | 1,249 | 1,202 | 1,212 | -26 | -2.1% | 2,603,000 |
| 2016/03/16 | 1,241 | 1,256 | 1,237 | 1,238 | -15 | -1.2% | 1,475,000 |
| 2016/03/15 | 1,261 | 1,269 | 1,246 | 1,253 | -12 | -0.9% | 1,207,000 |
| 2016/03/14 | 1,276 | 1,283 | 1,259 | 1,265 | +2 | +0.2% | 1,357,000 |
| 2016/03/11 | 1,240 | 1,274 | 1,237 | 1,263 | +5 | +0.4% | 3,066,000 |
| 2016/03/10 | 1,257 | 1,264 | 1,243 | 1,258 | +12 | +1% | 1,694,000 |
| 2016/03/09 | 1,262 | 1,276 | 1,244 | 1,246 | -24 | -1.9% | 1,571,000 |
| 2016/03/08 | 1,278 | 1,281 | 1,256 | 1,270 | -11 | -0.9% | 1,584,000 |
| 2016/03/07 | 1,300 | 1,300 | 1,275 | 1,281 | -21 | -1.6% | 1,382,000 |
| 2016/03/04 | 1,301 | 1,305 | 1,276 | 1,302 | +5 | +0.4% | 1,615,000 |
| 2016/03/03 | 1,307 | 1,308 | 1,285 | 1,297 | -17 | -1.3% | 2,512,000 |
| 2016/03/02 | 1,327 | 1,344 | 1,308 | 1,314 | +6 | +0.5% | 2,303,000 |
| 2016/03/01 | 1,293 | 1,319 | 1,291 | 1,308 | +8 | +0.6% | 1,941,000 |
| 2016/02/29 | 1,352 | 1,356 | 1,300 | 1,300 | -56 | -4.1% | 3,922,000 |
| 2016/02/26 | 1,381 | 1,389 | 1,353 | 1,356 | -26 | -1.9% | 2,259,000 |
| 2016/02/25 | 1,357 | 1,386 | 1,354 | 1,382 | +20 | +1.5% | 1,787,000 |
| 2016/02/24 | 1,342 | 1,372 | 1,342 | 1,362 | +13 | +1% | 2,002,000 |
| 2016/02/23 | 1,370 | 1,388 | 1,334 | 1,349 | -20 | -1.5% | 1,968,000 |
| 2016/02/22 | 1,318 | 1,372 | 1,314 | 1,369 | +42 | +3.2% | 2,277,000 |
| 2016/02/19 | 1,292 | 1,328 | 1,287 | 1,327 | +32 | +2.5% | 2,217,000 |
| 2016/02/18 | 1,319 | 1,327 | 1,291 | 1,295 | -4 | -0.3% | 1,770,000 |
| 2016/02/17 | 1,306 | 1,316 | 1,282 | 1,299 | +3 | +0.2% | 2,239,000 |
| 2016/02/16 | 1,300 | 1,318 | 1,281 | 1,296 | -14 | -1.1% | 2,270,000 |
| 2016/02/15 | 1,244 | 1,322 | 1,230 | 1,310 | +119 | +10% | 2,489,000 |
| 2016/02/12 | 1,214 | 1,223 | 1,187 | 1,191 | -36 | -2.9% | 2,997,000 |
| 2016/02/10 | 1,270 | 1,276 | 1,206 | 1,227 | -38 | -3% | 2,205,000 |
| 2016/02/09 | 1,257 | 1,273 | 1,249 | 1,265 | -33 | -2.5% | 1,615,000 |
2101～
2150
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
