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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,190 | 1,190 | 1,165 | 1,172 | -11 | -0.9% | 1,222,000 |
| 2015/10/28 | 1,181 | 1,188 | 1,173 | 1,183 | +3 | +0.3% | 911,000 |
| 2015/10/27 | 1,184 | 1,195 | 1,180 | 1,180 | -4 | -0.3% | 1,056,000 |
| 2015/10/26 | 1,183 | 1,196 | 1,182 | 1,184 | +8 | +0.7% | 884,000 |
| 2015/10/23 | 1,171 | 1,180 | 1,166 | 1,176 | +29 | +2.5% | 1,332,000 |
| 2015/10/22 | 1,156 | 1,166 | 1,147 | 1,147 | -15 | -1.3% | 925,000 |
| 2015/10/21 | 1,136 | 1,164 | 1,134 | 1,162 | +22 | +1.9% | 933,000 |
| 2015/10/20 | 1,151 | 1,151 | 1,134 | 1,140 | -5 | -0.4% | 828,000 |
| 2015/10/19 | 1,147 | 1,153 | 1,137 | 1,145 | -3 | -0.3% | 921,000 |
| 2015/10/16 | 1,142 | 1,159 | 1,139 | 1,148 | +14 | +1.2% | 992,000 |
| 2015/10/15 | 1,112 | 1,139 | 1,112 | 1,134 | +15 | +1.3% | 900,000 |
| 2015/10/14 | 1,141 | 1,148 | 1,115 | 1,119 | -34 | -2.9% | 1,162,000 |
| 2015/10/13 | 1,137 | 1,155 | 1,136 | 1,153 | +8 | +0.7% | 1,619,000 |
| 2015/10/09 | 1,127 | 1,145 | 1,118 | 1,145 | +30 | +2.7% | 2,033,000 |
| 2015/10/08 | 1,121 | 1,128 | 1,110 | 1,115 | -6 | -0.5% | 1,582,000 |
| 2015/10/07 | 1,127 | 1,127 | 1,096 | 1,121 | +1 | +0.1% | 1,332,000 |
| 2015/10/06 | 1,113 | 1,125 | 1,113 | 1,120 | +10 | +0.9% | 1,094,000 |
| 2015/10/05 | 1,107 | 1,124 | 1,101 | 1,110 | +17 | +1.6% | 1,079,000 |
| 2015/10/02 | 1,088 | 1,108 | 1,082 | 1,093 | -2 | -0.2% | 981,000 |
| 2015/10/01 | 1,074 | 1,103 | 1,054 | 1,095 | +21 | +2% | 1,781,000 |
| 2015/09/30 | 1,080 | 1,089 | 1,062 | 1,074 | +3 | +0.3% | 1,981,000 |
| 2015/09/29 | 1,102 | 1,102 | 1,070 | 1,071 | -45 | -4% | 1,644,000 |
| 2015/09/28 | 1,098 | 1,134 | 1,094 | 1,116 | +14 | +1.3% | 1,683,000 |
| 2015/09/25 | 1,084 | 1,102 | 1,073 | 1,102 | +25 | +2.3% | 2,659,000 |
| 2015/09/24 | 1,086 | 1,109 | 1,077 | 1,077 | -23 | -2.1% | 1,737,000 |
| 2015/09/18 | 1,125 | 1,125 | 1,100 | 1,100 | -26 | -2.3% | 1,651,000 |
| 2015/09/17 | 1,127 | 1,131 | 1,111 | 1,126 | +4 | +0.4% | 1,253,000 |
| 2015/09/16 | 1,118 | 1,123 | 1,106 | 1,122 | +16 | +1.4% | 1,549,000 |
| 2015/09/15 | 1,106 | 1,126 | 1,100 | 1,106 | +7 | +0.6% | 1,044,000 |
| 2015/09/14 | 1,108 | 1,119 | 1,096 | 1,099 | ±0 | ±0% | 1,454,000 |
| 2015/09/11 | 1,070 | 1,102 | 1,067 | 1,099 | +15 | +1.4% | 3,620,000 |
| 2015/09/10 | 1,071 | 1,087 | 1,061 | 1,084 | -11 | -1% | 1,544,000 |
| 2015/09/09 | 1,063 | 1,096 | 1,060 | 1,095 | +65 | +6.3% | 1,903,000 |
| 2015/09/08 | 1,060 | 1,063 | 1,030 | 1,030 | -28 | -2.6% | 1,105,000 |
| 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 |
2351～
2400
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 | 165,800円 | +0.5% | +1.0% | 3.02% | 16.36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 | 199,100円 | +6.7% | +104.2% | 2.31% | 26.27倍 | 1.07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 | 136,600円 | +3.9% | -16.1% | 1.32% | 15.50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 | 379,200円 | +6.4% | +10.6% | 3.03% | 11.40倍 | 1.28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 | 268,800円 | +7.9% | -4.3% | 2.23% | 10.65倍 | 0.94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
