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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 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 |
2501～
2550
件表示中 / 3721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 | 164,200円 | +0.5% | +1.0% | 3.05% | 16.19倍 | 1.19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 | 200,200円 | +6.7% | +104.2% | 2.30% | 26.42倍 | 1.08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 | 135,800円 | +3.9% | -16.1% | 1.33% | 15.40倍 | 1.29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 | 375,300円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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 | 267,700円 | +7.9% | -4.3% | 2.24% | 10.61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
