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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,055 | 1,076 | 1,055 | 1,076 | +21 | +2% | 1,065,000 |
| 2016/08/23 | 1,047 | 1,067 | 1,044 | 1,055 | -1 | -0.1% | 1,345,000 |
| 2016/08/22 | 1,048 | 1,060 | 1,047 | 1,056 | +8 | +0.8% | 957,000 |
| 2016/08/19 | 1,068 | 1,068 | 1,037 | 1,048 | -20 | -1.9% | 1,234,000 |
| 2016/08/18 | 1,073 | 1,085 | 1,068 | 1,068 | -9 | -0.8% | 1,201,000 |
| 2016/08/17 | 1,089 | 1,090 | 1,070 | 1,077 | -15 | -1.4% | 1,405,000 |
| 2016/08/16 | 1,105 | 1,107 | 1,091 | 1,092 | -12 | -1.1% | 1,307,000 |
| 2016/08/15 | 1,115 | 1,117 | 1,103 | 1,104 | -13 | -1.2% | 972,000 |
| 2016/08/12 | 1,122 | 1,129 | 1,108 | 1,117 | ±0 | ±0% | 1,209,000 |
| 2016/08/10 | 1,115 | 1,123 | 1,103 | 1,117 | -11 | -1% | 1,625,000 |
| 2016/08/09 | 1,126 | 1,136 | 1,119 | 1,128 | +8 | +0.7% | 1,177,000 |
| 2016/08/08 | 1,133 | 1,134 | 1,102 | 1,120 | +14 | +1.3% | 1,826,000 |
| 2016/08/05 | 1,131 | 1,131 | 1,093 | 1,106 | -32 | -2.8% | 2,789,000 |
| 2016/08/04 | 1,179 | 1,182 | 1,132 | 1,138 | -38 | -3.2% | 2,128,000 |
| 2016/08/03 | 1,175 | 1,183 | 1,166 | 1,176 | -5 | -0.4% | 1,723,000 |
| 2016/08/02 | 1,184 | 1,191 | 1,181 | 1,181 | -26 | -2.2% | 1,013,000 |
| 2016/08/01 | 1,207 | 1,210 | 1,182 | 1,207 | -13 | -1.1% | 1,486,000 |
| 2016/07/29 | 1,200 | 1,224 | 1,196 | 1,220 | +13 | +1.1% | 2,091,000 |
| 2016/07/28 | 1,228 | 1,232 | 1,200 | 1,207 | -28 | -2.3% | 1,302,000 |
| 2016/07/27 | 1,249 | 1,251 | 1,231 | 1,235 | -5 | -0.4% | 1,289,000 |
| 2016/07/26 | 1,232 | 1,246 | 1,226 | 1,240 | +2 | +0.2% | 990,000 |
| 2016/07/25 | 1,240 | 1,253 | 1,233 | 1,238 | +2 | +0.2% | 965,000 |
| 2016/07/22 | 1,227 | 1,240 | 1,221 | 1,236 | -7 | -0.6% | 805,000 |
| 2016/07/21 | 1,257 | 1,257 | 1,229 | 1,243 | -12 | -1% | 1,076,000 |
| 2016/07/20 | 1,249 | 1,255 | 1,242 | 1,255 | +3 | +0.2% | 812,000 |
| 2016/07/19 | 1,246 | 1,253 | 1,229 | 1,252 | +14 | +1.1% | 1,030,000 |
| 2016/07/15 | 1,257 | 1,258 | 1,233 | 1,238 | -17 | -1.4% | 1,283,000 |
| 2016/07/14 | 1,237 | 1,258 | 1,235 | 1,255 | +25 | +2% | 1,201,000 |
| 2016/07/13 | 1,264 | 1,265 | 1,226 | 1,230 | -11 | -0.9% | 1,958,000 |
| 2016/07/12 | 1,247 | 1,254 | 1,237 | 1,241 | +6 | +0.5% | 1,175,000 |
| 2016/07/11 | 1,222 | 1,244 | 1,218 | 1,235 | +38 | +3.2% | 1,331,000 |
| 2016/07/08 | 1,223 | 1,231 | 1,197 | 1,197 | -25 | -2% | 1,829,000 |
| 2016/07/07 | 1,230 | 1,232 | 1,215 | 1,222 | +1 | +0.1% | 1,284,000 |
| 2016/07/06 | 1,195 | 1,223 | 1,189 | 1,221 | +17 | +1.4% | 1,539,000 |
| 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 |
2151～
2200
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
