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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,200 | 1,200 | 1,183 | 1,195 | -8 | -0.7% | 1,022,000 |
| 2015/06/25 | 1,210 | 1,216 | 1,203 | 1,203 | -13 | -1.1% | 921,000 |
| 2015/06/24 | 1,224 | 1,226 | 1,215 | 1,216 | -4 | -0.3% | 1,589,000 |
| 2015/06/23 | 1,210 | 1,220 | 1,207 | 1,220 | +18 | +1.5% | 1,095,000 |
| 2015/06/22 | 1,172 | 1,203 | 1,170 | 1,202 | +32 | +2.7% | 1,342,000 |
| 2015/06/19 | 1,174 | 1,179 | 1,170 | 1,170 | +12 | +1% | 1,085,000 |
| 2015/06/18 | 1,169 | 1,171 | 1,153 | 1,158 | -16 | -1.4% | 1,196,000 |
| 2015/06/17 | 1,180 | 1,183 | 1,164 | 1,174 | -4 | -0.3% | 892,000 |
| 2015/06/16 | 1,187 | 1,196 | 1,178 | 1,178 | -8 | -0.7% | 807,000 |
| 2015/06/15 | 1,170 | 1,189 | 1,170 | 1,186 | +6 | +0.5% | 877,000 |
| 2015/06/12 | 1,200 | 1,200 | 1,171 | 1,180 | -15 | -1.3% | 3,046,000 |
| 2015/06/11 | 1,164 | 1,198 | 1,163 | 1,195 | +36 | +3.1% | 1,335,000 |
| 2015/06/10 | 1,185 | 1,185 | 1,158 | 1,159 | -26 | -2.2% | 1,512,000 |
| 2015/06/09 | 1,177 | 1,197 | 1,176 | 1,185 | +10 | +0.9% | 1,954,000 |
| 2015/06/08 | 1,176 | 1,182 | 1,167 | 1,175 | +1 | +0.1% | 1,232,000 |
| 2015/06/05 | 1,154 | 1,176 | 1,151 | 1,174 | +25 | +2.2% | 1,835,000 |
| 2015/06/04 | 1,157 | 1,160 | 1,140 | 1,149 | -5 | -0.4% | 1,100,000 |
| 2015/06/03 | 1,169 | 1,173 | 1,148 | 1,154 | -22 | -1.9% | 1,360,000 |
| 2015/06/02 | 1,177 | 1,202 | 1,172 | 1,176 | +6 | +0.5% | 1,690,000 |
| 2015/06/01 | 1,162 | 1,173 | 1,160 | 1,170 | -9 | -0.8% | 1,351,000 |
| 2015/05/29 | 1,170 | 1,188 | 1,170 | 1,179 | +6 | +0.5% | 3,116,000 |
| 2015/05/28 | 1,175 | 1,177 | 1,162 | 1,173 | -2 | -0.2% | 1,712,000 |
| 2015/05/27 | 1,181 | 1,183 | 1,166 | 1,175 | -6 | -0.5% | 932,000 |
| 2015/05/26 | 1,180 | 1,187 | 1,178 | 1,181 | -2 | -0.2% | 779,000 |
| 2015/05/25 | 1,196 | 1,196 | 1,179 | 1,183 | -5 | -0.4% | 859,000 |
| 2015/05/22 | 1,185 | 1,190 | 1,171 | 1,188 | +1 | +0.1% | 1,187,000 |
| 2015/05/21 | 1,184 | 1,202 | 1,182 | 1,187 | +10 | +0.8% | 1,756,000 |
| 2015/05/20 | 1,162 | 1,179 | 1,153 | 1,177 | +27 | +2.3% | 1,514,000 |
| 2015/05/19 | 1,156 | 1,159 | 1,147 | 1,150 | +2 | +0.2% | 1,345,000 |
| 2015/05/18 | 1,133 | 1,149 | 1,133 | 1,148 | +15 | +1.3% | 1,057,000 |
| 2015/05/15 | 1,113 | 1,133 | 1,113 | 1,133 | +19 | +1.7% | 1,591,000 |
| 2015/05/14 | 1,139 | 1,140 | 1,112 | 1,114 | -39 | -3.4% | 2,008,000 |
| 2015/05/13 | 1,155 | 1,167 | 1,149 | 1,153 | +1 | +0.1% | 1,758,000 |
| 2015/05/12 | 1,159 | 1,170 | 1,138 | 1,152 | -2 | -0.2% | 1,774,000 |
| 2015/05/11 | 1,160 | 1,165 | 1,153 | 1,154 | +3 | +0.3% | 1,348,000 |
| 2015/05/08 | 1,143 | 1,157 | 1,143 | 1,151 | +9 | +0.8% | 1,758,000 |
| 2015/05/07 | 1,145 | 1,170 | 1,132 | 1,142 | -35 | -3% | 3,120,000 |
| 2015/05/01 | 1,191 | 1,204 | 1,167 | 1,177 | -30 | -2.5% | 1,761,000 |
| 2015/04/30 | 1,239 | 1,242 | 1,196 | 1,207 | -24 | -1.9% | 1,785,000 |
| 2015/04/28 | 1,231 | 1,243 | 1,222 | 1,231 | +5 | +0.4% | 1,136,000 |
| 2015/04/27 | 1,219 | 1,232 | 1,218 | 1,226 | -2 | -0.2% | 895,000 |
| 2015/04/24 | 1,242 | 1,242 | 1,228 | 1,228 | -11 | -0.9% | 719,000 |
| 2015/04/23 | 1,238 | 1,250 | 1,232 | 1,239 | +1 | +0.1% | 1,045,000 |
| 2015/04/22 | 1,248 | 1,251 | 1,235 | 1,238 | -11 | -0.9% | 1,177,000 |
| 2015/04/21 | 1,222 | 1,249 | 1,222 | 1,249 | +25 | +2% | 872,000 |
| 2015/04/20 | 1,226 | 1,238 | 1,214 | 1,224 | -7 | -0.6% | 742,000 |
| 2015/04/17 | 1,231 | 1,245 | 1,216 | 1,231 | -6 | -0.5% | 1,034,000 |
| 2015/04/16 | 1,229 | 1,239 | 1,225 | 1,237 | +4 | +0.3% | 894,000 |
| 2015/04/15 | 1,239 | 1,249 | 1,229 | 1,233 | -14 | -1.1% | 1,141,000 |
| 2015/04/14 | 1,227 | 1,256 | 1,227 | 1,247 | +6 | +0.5% | 817,000 |
2301～
2350
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
