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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,165 | 1,167 | 1,150 | 1,152 | +2 | +0.2% | 1,338,000 |
| 2015/01/29 | 1,168 | 1,175 | 1,148 | 1,150 | -25 | -2.1% | 1,969,000 |
| 2015/01/28 | 1,141 | 1,179 | 1,138 | 1,175 | +35 | +3.1% | 2,489,000 |
| 2015/01/27 | 1,120 | 1,140 | 1,120 | 1,140 | +25 | +2.2% | 1,772,000 |
| 2015/01/26 | 1,096 | 1,115 | 1,093 | 1,115 | +12 | +1.1% | 1,049,000 |
| 2015/01/23 | 1,099 | 1,103 | 1,093 | 1,103 | +13 | +1.2% | 1,630,000 |
| 2015/01/22 | 1,090 | 1,093 | 1,081 | 1,090 | ±0 | ±0% | 1,148,000 |
| 2015/01/21 | 1,084 | 1,092 | 1,081 | 1,090 | +5 | +0.5% | 1,352,000 |
| 2015/01/20 | 1,071 | 1,086 | 1,069 | 1,085 | +14 | +1.3% | 1,254,000 |
| 2015/01/19 | 1,069 | 1,072 | 1,056 | 1,071 | +5 | +0.5% | 1,246,000 |
| 2015/01/16 | 1,056 | 1,066 | 1,043 | 1,066 | -12 | -1.1% | 1,752,000 |
| 2015/01/15 | 1,064 | 1,079 | 1,063 | 1,078 | +13 | +1.2% | 1,222,000 |
| 2015/01/14 | 1,041 | 1,068 | 1,041 | 1,065 | +14 | +1.3% | 1,787,000 |
| 2015/01/13 | 1,025 | 1,052 | 1,021 | 1,051 | +10 | +1% | 1,513,000 |
| 2015/01/09 | 1,055 | 1,056 | 1,034 | 1,041 | -6 | -0.6% | 1,751,000 |
| 2015/01/08 | 1,034 | 1,058 | 1,033 | 1,047 | +31 | +3.1% | 2,528,000 |
| 2015/01/07 | 1,022 | 1,029 | 1,014 | 1,016 | -17 | -1.6% | 1,809,000 |
| 2015/01/06 | 1,036 | 1,042 | 1,031 | 1,033 | -23 | -2.2% | 2,022,000 |
| 2015/01/05 | 1,065 | 1,069 | 1,054 | 1,056 | -16 | -1.5% | 2,068,000 |
| 2014/12/30 | 1,085 | 1,085 | 1,071 | 1,072 | -8 | -0.7% | 972,000 |
| 2014/12/29 | 1,084 | 1,089 | 1,066 | 1,080 | -3 | -0.3% | 1,260,000 |
| 2014/12/26 | 1,077 | 1,084 | 1,077 | 1,083 | +2 | +0.2% | 700,000 |
| 2014/12/25 | 1,083 | 1,085 | 1,078 | 1,081 | ±0 | ±0% | 1,178,000 |
| 2014/12/24 | 1,074 | 1,081 | 1,071 | 1,081 | +18 | +1.7% | 1,325,000 |
| 2014/12/22 | 1,055 | 1,063 | 1,052 | 1,063 | +5 | +0.5% | 1,142,000 |
| 2014/12/19 | 1,048 | 1,058 | 1,041 | 1,058 | +35 | +3.4% | 2,289,000 |
| 2014/12/18 | 1,014 | 1,027 | 1,007 | 1,023 | +37 | +3.8% | 2,474,000 |
| 2014/12/17 | 996 | 1,000 | 984 | 986 | -11 | -1.1% | 2,466,000 |
| 2014/12/16 | 997 | 1,003 | 991 | 997 | -12 | -1.2% | 2,253,000 |
| 2014/12/15 | 1,000 | 1,018 | 1,000 | 1,009 | -7 | -0.7% | 1,575,000 |
| 2014/12/12 | 1,026 | 1,033 | 1,016 | 1,016 | -6 | -0.6% | 3,503,000 |
| 2014/12/11 | 1,023 | 1,032 | 1,021 | 1,022 | -12 | -1.2% | 1,007,000 |
| 2014/12/10 | 1,043 | 1,051 | 1,030 | 1,034 | -16 | -1.5% | 1,424,000 |
| 2014/12/09 | 1,047 | 1,059 | 1,045 | 1,050 | +1 | +0.1% | 1,431,000 |
| 2014/12/08 | 1,063 | 1,065 | 1,043 | 1,049 | -12 | -1.1% | 1,351,000 |
| 2014/12/05 | 1,065 | 1,069 | 1,056 | 1,061 | -6 | -0.6% | 1,148,000 |
| 2014/12/04 | 1,083 | 1,084 | 1,067 | 1,067 | -10 | -0.9% | 1,230,000 |
| 2014/12/03 | 1,092 | 1,095 | 1,075 | 1,077 | -15 | -1.4% | 1,319,000 |
| 2014/12/02 | 1,088 | 1,094 | 1,083 | 1,092 | +2 | +0.2% | 1,683,000 |
| 2014/12/01 | 1,089 | 1,100 | 1,085 | 1,090 | +3 | +0.3% | 1,305,000 |
| 2014/11/28 | 1,072 | 1,088 | 1,072 | 1,087 | +21 | +2% | 1,462,000 |
| 2014/11/27 | 1,082 | 1,083 | 1,066 | 1,066 | -19 | -1.8% | 1,211,000 |
| 2014/11/26 | 1,084 | 1,097 | 1,083 | 1,085 | -5 | -0.5% | 1,579,000 |
| 2014/11/25 | 1,098 | 1,098 | 1,084 | 1,090 | ±0 | ±0% | 3,554,000 |
| 2014/11/21 | 1,087 | 1,091 | 1,077 | 1,090 | -1 | -0.1% | 1,595,000 |
| 2014/11/20 | 1,095 | 1,099 | 1,085 | 1,091 | +1 | +0.1% | 1,629,000 |
| 2014/11/19 | 1,080 | 1,098 | 1,079 | 1,090 | +10 | +0.9% | 2,519,000 |
| 2014/11/18 | 1,070 | 1,080 | 1,064 | 1,080 | +28 | +2.7% | 2,288,000 |
| 2014/11/17 | 1,081 | 1,083 | 1,050 | 1,052 | -41 | -3.8% | 2,377,000 |
| 2014/11/14 | 1,100 | 1,100 | 1,083 | 1,093 | -2 | -0.2% | 2,745,000 |
2401～
2450
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
