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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,043 | 1,068 | 1,027 | 1,058 | +13 | +1.2% | 1,495,000 |
| 2015/09/04 | 1,072 | 1,075 | 1,034 | 1,045 | -15 | -1.4% | 1,534,000 |
| 2015/09/03 | 1,073 | 1,089 | 1,057 | 1,060 | -8 | -0.7% | 1,367,000 |
| 2015/09/02 | 1,059 | 1,095 | 1,055 | 1,068 | -6 | -0.6% | 1,651,000 |
| 2015/09/01 | 1,100 | 1,111 | 1,074 | 1,074 | -34 | -3.1% | 2,152,000 |
| 2015/08/31 | 1,113 | 1,121 | 1,101 | 1,108 | -11 | -1% | 1,629,000 |
| 2015/08/28 | 1,125 | 1,132 | 1,107 | 1,119 | +24 | +2.2% | 1,437,000 |
| 2015/08/27 | 1,092 | 1,118 | 1,088 | 1,095 | +23 | +2.1% | 1,574,000 |
| 2015/08/26 | 1,043 | 1,074 | 1,041 | 1,072 | +35 | +3.4% | 2,774,000 |
| 2015/08/25 | 1,060 | 1,090 | 1,034 | 1,037 | -53 | -4.9% | 3,585,000 |
| 2015/08/24 | 1,131 | 1,146 | 1,090 | 1,090 | -71 | -6.1% | 2,772,000 |
| 2015/08/21 | 1,198 | 1,202 | 1,161 | 1,161 | -50 | -4.1% | 1,542,000 |
| 2015/08/20 | 1,212 | 1,229 | 1,211 | 1,211 | -6 | -0.5% | 914,000 |
| 2015/08/19 | 1,225 | 1,242 | 1,217 | 1,217 | -15 | -1.2% | 964,000 |
| 2015/08/18 | 1,243 | 1,243 | 1,226 | 1,232 | -7 | -0.6% | 471,000 |
| 2015/08/17 | 1,234 | 1,243 | 1,230 | 1,239 | +14 | +1.1% | 619,000 |
| 2015/08/14 | 1,235 | 1,239 | 1,224 | 1,225 | -10 | -0.8% | 852,000 |
| 2015/08/13 | 1,233 | 1,241 | 1,221 | 1,235 | +3 | +0.2% | 1,088,000 |
| 2015/08/12 | 1,248 | 1,256 | 1,227 | 1,232 | -20 | -1.6% | 1,083,000 |
| 2015/08/11 | 1,277 | 1,277 | 1,236 | 1,252 | -18 | -1.4% | 1,154,000 |
| 2015/08/10 | 1,242 | 1,271 | 1,242 | 1,270 | +20 | +1.6% | 1,156,000 |
| 2015/08/07 | 1,270 | 1,270 | 1,240 | 1,250 | -25 | -2% | 1,121,000 |
| 2015/08/06 | 1,283 | 1,287 | 1,268 | 1,275 | +5 | +0.4% | 1,476,000 |
| 2015/08/05 | 1,252 | 1,280 | 1,248 | 1,270 | +17 | +1.4% | 1,298,000 |
| 2015/08/04 | 1,248 | 1,253 | 1,236 | 1,253 | +11 | +0.9% | 1,207,000 |
| 2015/08/03 | 1,247 | 1,247 | 1,220 | 1,242 | +1 | +0.1% | 830,000 |
| 2015/07/31 | 1,223 | 1,244 | 1,220 | 1,241 | +17 | +1.4% | 1,271,000 |
| 2015/07/30 | 1,222 | 1,237 | 1,222 | 1,224 | ±0 | ±0% | 897,000 |
| 2015/07/29 | 1,216 | 1,234 | 1,210 | 1,224 | +8 | +0.7% | 826,000 |
| 2015/07/28 | 1,209 | 1,224 | 1,205 | 1,216 | -4 | -0.3% | 1,106,000 |
| 2015/07/27 | 1,227 | 1,237 | 1,210 | 1,220 | -15 | -1.2% | 934,000 |
| 2015/07/24 | 1,245 | 1,249 | 1,235 | 1,235 | -9 | -0.7% | 704,000 |
| 2015/07/23 | 1,231 | 1,246 | 1,226 | 1,244 | +19 | +1.6% | 681,000 |
| 2015/07/22 | 1,235 | 1,247 | 1,224 | 1,225 | -14 | -1.1% | 938,000 |
| 2015/07/21 | 1,228 | 1,240 | 1,223 | 1,239 | +15 | +1.2% | 731,000 |
| 2015/07/17 | 1,225 | 1,237 | 1,219 | 1,224 | -1 | -0.1% | 948,000 |
| 2015/07/16 | 1,228 | 1,234 | 1,219 | 1,225 | +7 | +0.6% | 1,415,000 |
| 2015/07/15 | 1,207 | 1,222 | 1,204 | 1,218 | +6 | +0.5% | 1,708,000 |
| 2015/07/14 | 1,216 | 1,220 | 1,210 | 1,212 | +8 | +0.7% | 1,482,000 |
| 2015/07/13 | 1,172 | 1,208 | 1,163 | 1,204 | +39 | +3.3% | 1,154,000 |
| 2015/07/10 | 1,157 | 1,181 | 1,150 | 1,165 | +15 | +1.3% | 1,459,000 |
| 2015/07/09 | 1,145 | 1,166 | 1,126 | 1,150 | -18 | -1.5% | 2,497,000 |
| 2015/07/08 | 1,188 | 1,197 | 1,168 | 1,168 | -28 | -2.3% | 1,492,000 |
| 2015/07/07 | 1,175 | 1,200 | 1,174 | 1,196 | +32 | +2.7% | 1,317,000 |
| 2015/07/06 | 1,144 | 1,170 | 1,143 | 1,164 | +1 | +0.1% | 1,719,000 |
| 2015/07/03 | 1,156 | 1,174 | 1,153 | 1,163 | -1 | -0.1% | 828,000 |
| 2015/07/02 | 1,150 | 1,175 | 1,150 | 1,164 | +24 | +2.1% | 1,333,000 |
| 2015/07/01 | 1,146 | 1,149 | 1,127 | 1,140 | -3 | -0.3% | 1,980,000 |
| 2015/06/30 | 1,170 | 1,192 | 1,139 | 1,143 | -34 | -2.9% | 3,494,000 |
| 2015/06/29 | 1,165 | 1,189 | 1,165 | 1,177 | -18 | -1.5% | 1,554,000 |
2251～
2300
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
