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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,532.5 | 1,580.5 | 1,532.5 | 1,573.5 | +42 | +2.7% | 1,856,300 |
| 2024/06/07 | 1,550.5 | 1,568 | 1,531.5 | 1,531.5 | -17 | -1.1% | 2,415,500 |
| 2024/06/06 | 1,593.5 | 1,599.5 | 1,546.5 | 1,548.5 | -45 | -2.8% | 3,738,500 |
| 2024/06/05 | 1,604 | 1,616 | 1,591 | 1,593.5 | -27 | -1.7% | 1,918,500 |
| 2024/06/04 | 1,600 | 1,626.5 | 1,575 | 1,620.5 | +23.5 | +1.5% | 3,620,800 |
| 2024/06/03 | 1,650 | 1,656 | 1,597 | 1,597 | -49.5 | -3% | 3,562,500 |
| 2024/05/31 | 1,600 | 1,676 | 1,597 | 1,646.5 | +10.5 | +0.6% | 29,918,000 |
| 2024/05/30 | 1,618 | 1,636 | 1,601.5 | 1,636 | +15.5 | +1% | 2,579,000 |
| 2024/05/29 | 1,656 | 1,666 | 1,615 | 1,620.5 | -61.5 | -3.7% | 2,612,400 |
| 2024/05/28 | 1,669.5 | 1,682 | 1,654.5 | 1,682 | +19 | +1.1% | 1,915,400 |
| 2024/05/27 | 1,627 | 1,668 | 1,608 | 1,663 | +40 | +2.5% | 2,202,600 |
| 2024/05/24 | 1,635 | 1,637.5 | 1,617 | 1,623 | -27.5 | -1.7% | 1,999,900 |
| 2024/05/23 | 1,635 | 1,650.5 | 1,614.5 | 1,650.5 | +1.5 | +0.1% | 1,990,200 |
| 2024/05/22 | 1,672 | 1,674.5 | 1,636 | 1,649 | -16.5 | -1% | 2,188,400 |
| 2024/05/21 | 1,670.5 | 1,683.5 | 1,660.5 | 1,665.5 | -10.5 | -0.6% | 1,510,800 |
| 2024/05/20 | 1,678 | 1,689.5 | 1,667.5 | 1,676 | -2.5 | -0.1% | 1,502,800 |
| 2024/05/17 | 1,654.5 | 1,679.5 | 1,640.5 | 1,678.5 | +13.5 | +0.8% | 1,627,700 |
| 2024/05/16 | 1,695.5 | 1,698 | 1,644 | 1,665 | -11 | -0.7% | 2,573,900 |
| 2024/05/15 | 1,695.5 | 1,712.5 | 1,659.5 | 1,676 | -108.5 | -6.1% | 4,687,000 |
| 2024/05/14 | 1,765 | 1,801 | 1,765 | 1,784.5 | +22 | +1.2% | 1,500,900 |
| 2024/05/13 | 1,767 | 1,781 | 1,747.5 | 1,762.5 | -5 | -0.3% | 1,120,600 |
| 2024/05/10 | 1,751 | 1,788 | 1,747.5 | 1,767.5 | +23.5 | +1.3% | 1,324,400 |
| 2024/05/09 | 1,745 | 1,756 | 1,726 | 1,744 | +3.5 | +0.2% | 1,091,100 |
| 2024/05/08 | 1,775.5 | 1,784 | 1,738.5 | 1,740.5 | -41.5 | -2.3% | 1,595,900 |
| 2024/05/07 | 1,775 | 1,787.5 | 1,761 | 1,782 | +7.5 | +0.4% | 979,500 |
| 2024/05/02 | 1,774 | 1,790.5 | 1,764.5 | 1,774.5 | ±0 | ±0% | 950,500 |
| 2024/05/01 | 1,773 | 1,780 | 1,762.5 | 1,774.5 | -0.5 | ±0% | 1,056,700 |
| 2024/04/30 | 1,777 | 1,782 | 1,750 | 1,775 | +18 | +1% | 1,724,400 |
| 2024/04/26 | 1,753.5 | 1,771 | 1,738.5 | 1,757 | -4 | -0.2% | 1,450,000 |
| 2024/04/25 | 1,800.5 | 1,800.5 | 1,756 | 1,761 | -46.5 | -2.6% | 1,845,700 |
| 2024/04/24 | 1,821 | 1,821 | 1,792.5 | 1,807.5 | -19.5 | -1.1% | 1,283,200 |
| 2024/04/23 | 1,826.5 | 1,839 | 1,811.5 | 1,827 | +1 | +0.1% | 1,231,600 |
| 2024/04/22 | 1,776 | 1,826 | 1,761 | 1,826 | +79 | +4.5% | 2,338,900 |
| 2024/04/19 | 1,810 | 1,811.5 | 1,721 | 1,747 | -63 | -3.5% | 3,064,400 |
| 2024/04/18 | 1,925 | 1,933 | 1,781 | 1,810 | -56 | -3% | 3,955,700 |
| 2024/04/17 | 1,860 | 1,912.5 | 1,856 | 1,866 | +8 | +0.4% | 3,259,700 |
| 2024/04/16 | 1,830.5 | 1,862 | 1,815 | 1,858 | +15 | +0.8% | 1,551,300 |
| 2024/04/15 | 1,830 | 1,847 | 1,809 | 1,843 | +10.5 | +0.6% | 1,445,300 |
| 2024/04/12 | 1,900 | 1,906.5 | 1,832 | 1,832.5 | -58 | -3.1% | 2,416,600 |
| 2024/04/11 | 1,910 | 1,919 | 1,881.5 | 1,890.5 | -37 | -1.9% | 1,568,600 |
| 2024/04/10 | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | +7 | +0.4% | 1,068,100 |
| 2024/04/09 | 1,942.5 | 1,955.5 | 1,920 | 1,920.5 | -10.5 | -0.5% | 1,152,000 |
| 2024/04/08 | 1,910 | 1,947 | 1,904.5 | 1,931 | +26.5 | +1.4% | 1,267,100 |
| 2024/04/05 | 1,880 | 1,918 | 1,875 | 1,904.5 | +15.5 | +0.8% | 1,566,800 |
| 2024/04/04 | 1,904 | 1,916 | 1,880.5 | 1,889 | +2 | +0.1% | 1,872,000 |
| 2024/04/03 | 1,940 | 1,960 | 1,879.5 | 1,887 | -57 | -2.9% | 3,125,500 |
| 2024/04/02 | 2,061.5 | 2,062 | 1,944 | 1,944 | -123.5 | -6% | 2,696,600 |
| 2024/04/01 | 2,085 | 2,096 | 2,064 | 2,067.5 | -8.5 | -0.4% | 1,002,000 |
| 2024/03/29 | 2,082.5 | 2,102 | 2,068.5 | 2,076 | -5.5 | -0.3% | 1,258,000 |
| 2024/03/28 | 2,145 | 2,164.5 | 2,070 | 2,081.5 | -92 | -4.2% | 1,535,300 |
201～
250
件表示中 / 3673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 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13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 |
| ＪＲ九州 | 371,000円 | +4.9% | +15.9% | 2.51% | 13.72倍 | 1.30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 | 304,200円 | +9.9% | -5.5% | 1.64% | 12.86倍 | 1.09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 |
| 東 武 | 251,800円 | +0.5% | -9.8% | 2.18% | 10.36倍 | 0.94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 |
| 京 王 | 380,600円 | +15.0% | +23.3% | 2.63% | 10.98倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
