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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2401～
2450
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
