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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,215 | 1,222 | 1,203 | 1,214 | +16 | +1.3% | 1,626,000 |
| 2016/01/14 | 1,200 | 1,208 | 1,171 | 1,198 | -32 | -2.6% | 2,367,000 |
| 2016/01/13 | 1,219 | 1,230 | 1,209 | 1,230 | +31 | +2.6% | 1,216,000 |
| 2016/01/12 | 1,233 | 1,246 | 1,197 | 1,199 | -53 | -4.2% | 2,051,000 |
| 2016/01/08 | 1,251 | 1,288 | 1,250 | 1,252 | -13 | -1% | 2,053,000 |
| 2016/01/07 | 1,274 | 1,290 | 1,259 | 1,265 | -11 | -0.9% | 1,342,000 |
| 2016/01/06 | 1,280 | 1,295 | 1,261 | 1,276 | +1 | +0.1% | 1,135,000 |
| 2016/01/05 | 1,257 | 1,289 | 1,257 | 1,275 | +13 | +1% | 1,074,000 |
| 2016/01/04 | 1,297 | 1,302 | 1,258 | 1,262 | -47 | -3.6% | 1,588,000 |
| 2015/12/30 | 1,305 | 1,312 | 1,287 | 1,309 | +11 | +0.8% | 1,260,000 |
| 2015/12/29 | 1,286 | 1,300 | 1,270 | 1,298 | +12 | +0.9% | 1,224,000 |
| 2015/12/28 | 1,283 | 1,288 | 1,267 | 1,286 | +12 | +0.9% | 800,000 |
| 2015/12/25 | 1,277 | 1,281 | 1,255 | 1,274 | +10 | +0.8% | 1,031,000 |
| 2015/12/24 | 1,284 | 1,287 | 1,264 | 1,264 | -13 | -1% | 900,000 |
| 2015/12/22 | 1,240 | 1,284 | 1,240 | 1,277 | +36 | +2.9% | 1,612,000 |
| 2015/12/21 | 1,229 | 1,244 | 1,212 | 1,241 | +9 | +0.7% | 1,349,000 |
| 2015/12/18 | 1,256 | 1,290 | 1,232 | 1,232 | -30 | -2.4% | 2,333,000 |
| 2015/12/17 | 1,250 | 1,267 | 1,241 | 1,262 | +35 | +2.9% | 1,710,000 |
| 2015/12/16 | 1,217 | 1,227 | 1,208 | 1,227 | +25 | +2.1% | 1,208,000 |
| 2015/12/15 | 1,221 | 1,224 | 1,197 | 1,202 | -13 | -1.1% | 1,165,000 |
| 2015/12/14 | 1,195 | 1,220 | 1,188 | 1,215 | -2 | -0.2% | 1,181,000 |
| 2015/12/11 | 1,196 | 1,222 | 1,196 | 1,217 | +14 | +1.2% | 2,512,000 |
| 2015/12/10 | 1,196 | 1,212 | 1,196 | 1,203 | -8 | -0.7% | 947,000 |
| 2015/12/09 | 1,218 | 1,223 | 1,210 | 1,211 | -13 | -1.1% | 1,102,000 |
| 2015/12/08 | 1,240 | 1,241 | 1,222 | 1,224 | -7 | -0.6% | 870,000 |
| 2015/12/07 | 1,229 | 1,244 | 1,226 | 1,231 | +15 | +1.2% | 757,000 |
| 2015/12/04 | 1,220 | 1,232 | 1,212 | 1,216 | -29 | -2.3% | 1,395,000 |
| 2015/12/03 | 1,251 | 1,251 | 1,237 | 1,245 | -6 | -0.5% | 844,000 |
| 2015/12/02 | 1,251 | 1,261 | 1,244 | 1,251 | -4 | -0.3% | 877,000 |
| 2015/12/01 | 1,249 | 1,261 | 1,244 | 1,255 | +3 | +0.2% | 1,419,000 |
| 2015/11/30 | 1,248 | 1,254 | 1,233 | 1,252 | +2 | +0.2% | 1,546,000 |
| 2015/11/27 | 1,275 | 1,275 | 1,245 | 1,250 | -19 | -1.5% | 1,119,000 |
| 2015/11/26 | 1,255 | 1,279 | 1,255 | 1,269 | +25 | +2% | 2,025,000 |
| 2015/11/25 | 1,238 | 1,249 | 1,220 | 1,244 | +11 | +0.9% | 2,123,000 |
| 2015/11/24 | 1,215 | 1,236 | 1,210 | 1,233 | +18 | +1.5% | 1,843,000 |
| 2015/11/20 | 1,214 | 1,215 | 1,198 | 1,215 | +2 | +0.2% | 1,144,000 |
| 2015/11/19 | 1,205 | 1,217 | 1,203 | 1,213 | +20 | +1.7% | 1,379,000 |
| 2015/11/18 | 1,190 | 1,206 | 1,185 | 1,193 | +13 | +1.1% | 1,180,000 |
| 2015/11/17 | 1,183 | 1,187 | 1,174 | 1,180 | +6 | +0.5% | 1,234,000 |
| 2015/11/16 | 1,162 | 1,182 | 1,160 | 1,174 | -8 | -0.7% | 993,000 |
| 2015/11/13 | 1,179 | 1,190 | 1,168 | 1,182 | -8 | -0.7% | 1,160,000 |
| 2015/11/12 | 1,175 | 1,191 | 1,172 | 1,190 | +8 | +0.7% | 967,000 |
| 2015/11/11 | 1,157 | 1,187 | 1,157 | 1,182 | +25 | +2.2% | 1,821,000 |
| 2015/11/10 | 1,145 | 1,159 | 1,144 | 1,157 | +2 | +0.2% | 705,000 |
| 2015/11/09 | 1,148 | 1,165 | 1,148 | 1,155 | +15 | +1.3% | 1,404,000 |
| 2015/11/06 | 1,141 | 1,155 | 1,130 | 1,140 | +7 | +0.6% | 779,000 |
| 2015/11/05 | 1,122 | 1,139 | 1,115 | 1,133 | +17 | +1.5% | 948,000 |
| 2015/11/04 | 1,150 | 1,150 | 1,115 | 1,116 | -13 | -1.2% | 1,518,000 |
| 2015/11/02 | 1,159 | 1,167 | 1,126 | 1,129 | -59 | -5% | 1,738,000 |
| 2015/10/30 | 1,168 | 1,189 | 1,161 | 1,188 | +16 | +1.4% | 1,681,000 |
2301～
2350
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
