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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,251 | 1,251 | 1,226 | 1,241 | -12 | -1% | 1,344,000 |
| 2015/04/10 | 1,258 | 1,261 | 1,246 | 1,253 | -9 | -0.7% | 1,868,000 |
| 2015/04/09 | 1,268 | 1,269 | 1,258 | 1,262 | -6 | -0.5% | 698,000 |
| 2015/04/08 | 1,265 | 1,278 | 1,261 | 1,268 | +10 | +0.8% | 915,000 |
| 2015/04/07 | 1,241 | 1,266 | 1,240 | 1,258 | +17 | +1.4% | 974,000 |
| 2015/04/06 | 1,238 | 1,244 | 1,231 | 1,241 | -3 | -0.2% | 611,000 |
| 2015/04/03 | 1,255 | 1,257 | 1,239 | 1,244 | -18 | -1.4% | 1,292,000 |
| 2015/04/02 | 1,236 | 1,279 | 1,236 | 1,262 | +41 | +3.4% | 1,994,000 |
| 2015/04/01 | 1,216 | 1,235 | 1,200 | 1,221 | -4 | -0.3% | 2,214,000 |
| 2015/03/31 | 1,275 | 1,279 | 1,225 | 1,225 | -46 | -3.6% | 2,020,000 |
| 2015/03/30 | 1,273 | 1,291 | 1,267 | 1,271 | +3 | +0.2% | 1,439,000 |
| 2015/03/27 | 1,300 | 1,312 | 1,255 | 1,268 | -43 | -3.3% | 2,474,000 |
| 2015/03/26 | 1,336 | 1,336 | 1,308 | 1,311 | -30 | -2.2% | 2,571,000 |
| 2015/03/25 | 1,327 | 1,343 | 1,326 | 1,341 | +5 | +0.4% | 1,506,000 |
| 2015/03/24 | 1,336 | 1,338 | 1,317 | 1,336 | -7 | -0.5% | 1,692,000 |
| 2015/03/23 | 1,344 | 1,348 | 1,335 | 1,343 | +6 | +0.4% | 1,095,000 |
| 2015/03/20 | 1,343 | 1,348 | 1,332 | 1,337 | -9 | -0.7% | 1,664,000 |
| 2015/03/19 | 1,341 | 1,353 | 1,330 | 1,346 | +3 | +0.2% | 1,870,000 |
| 2015/03/18 | 1,315 | 1,347 | 1,315 | 1,343 | +25 | +1.9% | 1,457,000 |
| 2015/03/17 | 1,315 | 1,324 | 1,307 | 1,318 | +14 | +1.1% | 1,297,000 |
| 2015/03/16 | 1,301 | 1,312 | 1,298 | 1,304 | -2 | -0.2% | 1,156,000 |
| 2015/03/13 | 1,302 | 1,313 | 1,289 | 1,306 | +10 | +0.8% | 4,120,000 |
| 2015/03/12 | 1,259 | 1,300 | 1,256 | 1,296 | +36 | +2.9% | 2,207,000 |
| 2015/03/11 | 1,240 | 1,266 | 1,240 | 1,260 | +18 | +1.4% | 1,500,000 |
| 2015/03/10 | 1,247 | 1,255 | 1,236 | 1,242 | ±0 | ±0% | 1,778,000 |
| 2015/03/09 | 1,240 | 1,248 | 1,238 | 1,242 | -5 | -0.4% | 1,118,000 |
| 2015/03/06 | 1,247 | 1,256 | 1,244 | 1,247 | -1 | -0.1% | 1,443,000 |
| 2015/03/05 | 1,240 | 1,250 | 1,240 | 1,248 | +12 | +1% | 1,223,000 |
| 2015/03/04 | 1,243 | 1,243 | 1,226 | 1,236 | -7 | -0.6% | 999,000 |
| 2015/03/03 | 1,245 | 1,247 | 1,232 | 1,243 | +3 | +0.2% | 1,253,000 |
| 2015/03/02 | 1,245 | 1,254 | 1,239 | 1,240 | -7 | -0.6% | 1,148,000 |
| 2015/02/27 | 1,260 | 1,261 | 1,241 | 1,247 | -12 | -1% | 1,885,000 |
| 2015/02/26 | 1,251 | 1,260 | 1,242 | 1,259 | +5 | +0.4% | 1,512,000 |
| 2015/02/25 | 1,265 | 1,265 | 1,246 | 1,254 | -9 | -0.7% | 1,511,000 |
| 2015/02/24 | 1,268 | 1,269 | 1,257 | 1,263 | -6 | -0.5% | 1,774,000 |
| 2015/02/23 | 1,266 | 1,270 | 1,257 | 1,269 | +19 | +1.5% | 1,870,000 |
| 2015/02/20 | 1,231 | 1,251 | 1,231 | 1,250 | +21 | +1.7% | 2,551,000 |
| 2015/02/19 | 1,215 | 1,231 | 1,215 | 1,229 | +9 | +0.7% | 1,615,000 |
| 2015/02/18 | 1,200 | 1,226 | 1,198 | 1,220 | +28 | +2.3% | 2,739,000 |
| 2015/02/17 | 1,172 | 1,195 | 1,172 | 1,192 | +12 | +1% | 1,218,000 |
| 2015/02/16 | 1,179 | 1,190 | 1,172 | 1,180 | +8 | +0.7% | 1,143,000 |
| 2015/02/13 | 1,187 | 1,189 | 1,168 | 1,172 | -16 | -1.3% | 1,649,000 |
| 2015/02/12 | 1,160 | 1,194 | 1,153 | 1,188 | +43 | +3.8% | 2,363,000 |
| 2015/02/10 | 1,137 | 1,147 | 1,130 | 1,145 | +22 | +2% | 1,187,000 |
| 2015/02/09 | 1,145 | 1,148 | 1,122 | 1,123 | -11 | -1% | 1,381,000 |
| 2015/02/06 | 1,139 | 1,140 | 1,125 | 1,134 | +11 | +1% | 808,000 |
| 2015/02/05 | 1,110 | 1,135 | 1,107 | 1,123 | -17 | -1.5% | 1,128,000 |
| 2015/02/04 | 1,140 | 1,154 | 1,134 | 1,140 | +20 | +1.8% | 1,768,000 |
| 2015/02/03 | 1,159 | 1,160 | 1,115 | 1,120 | -35 | -3% | 1,625,000 |
| 2015/02/02 | 1,131 | 1,158 | 1,127 | 1,155 | +3 | +0.3% | 1,735,000 |
2351～
2400
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
