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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,008 | 1,010 | 995 | 995 | -8 | -0.8% | 1,065,000 |
| 2014/08/04 | 1,005 | 1,009 | 1,000 | 1,003 | -6 | -0.6% | 1,033,000 |
| 2014/08/01 | 1,014 | 1,014 | 1,008 | 1,009 | -7 | -0.7% | 1,139,000 |
| 2014/07/31 | 1,015 | 1,020 | 1,013 | 1,016 | +2 | +0.2% | 1,079,000 |
| 2014/07/30 | 1,011 | 1,014 | 1,006 | 1,014 | +2 | +0.2% | 788,000 |
| 2014/07/29 | 1,005 | 1,014 | 1,004 | 1,012 | +6 | +0.6% | 931,000 |
| 2014/07/28 | 1,001 | 1,009 | 1,001 | 1,006 | +1 | +0.1% | 753,000 |
| 2014/07/25 | 995 | 1,005 | 993 | 1,005 | +13 | +1.3% | 1,005,000 |
| 2014/07/24 | 996 | 997 | 988 | 992 | -2 | -0.2% | 885,000 |
| 2014/07/23 | 998 | 999 | 993 | 994 | -3 | -0.3% | 790,000 |
| 2014/07/22 | 996 | 1,001 | 995 | 997 | +4 | +0.4% | 1,301,000 |
| 2014/07/18 | 992 | 994 | 984 | 993 | -4 | -0.4% | 833,000 |
| 2014/07/17 | 995 | 998 | 994 | 997 | +2 | +0.2% | 750,000 |
| 2014/07/16 | 989 | 995 | 988 | 995 | +6 | +0.6% | 906,000 |
| 2014/07/15 | 990 | 995 | 985 | 989 | -1 | -0.1% | 859,000 |
| 2014/07/14 | 983 | 990 | 982 | 990 | +9 | +0.9% | 673,000 |
| 2014/07/11 | 966 | 982 | 963 | 981 | +9 | +0.9% | 1,008,000 |
| 2014/07/10 | 977 | 981 | 972 | 972 | -3 | -0.3% | 455,000 |
| 2014/07/09 | 966 | 975 | 965 | 975 | ±0 | ±0% | 810,000 |
| 2014/07/08 | 975 | 978 | 967 | 975 | -5 | -0.5% | 955,000 |
| 2014/07/07 | 977 | 982 | 973 | 980 | +3 | +0.3% | 683,000 |
| 2014/07/04 | 984 | 984 | 974 | 977 | ±0 | ±0% | 658,000 |
| 2014/07/03 | 983 | 985 | 976 | 977 | -6 | -0.6% | 576,000 |
| 2014/07/02 | 981 | 987 | 981 | 983 | +4 | +0.4% | 1,134,000 |
| 2014/07/01 | 972 | 981 | 969 | 979 | +4 | +0.4% | 1,255,000 |
| 2014/06/30 | 964 | 975 | 958 | 975 | +14 | +1.5% | 931,000 |
| 2014/06/27 | 966 | 972 | 956 | 961 | -9 | -0.9% | 1,113,000 |
| 2014/06/26 | 973 | 975 | 969 | 970 | -1 | -0.1% | 685,000 |
| 2014/06/25 | 975 | 975 | 969 | 971 | -7 | -0.7% | 1,177,000 |
| 2014/06/24 | 976 | 980 | 968 | 978 | +3 | +0.3% | 1,050,000 |
| 2014/06/23 | 977 | 977 | 972 | 975 | +3 | +0.3% | 901,000 |
| 2014/06/20 | 975 | 980 | 971 | 972 | -3 | -0.3% | 1,811,000 |
| 2014/06/19 | 958 | 975 | 958 | 975 | +18 | +1.9% | 1,446,000 |
| 2014/06/18 | 955 | 960 | 950 | 957 | +5 | +0.5% | 1,283,000 |
| 2014/06/17 | 944 | 952 | 941 | 952 | +9 | +1% | 1,270,000 |
| 2014/06/16 | 945 | 950 | 941 | 943 | -7 | -0.7% | 1,071,000 |
| 2014/06/13 | 938 | 951 | 930 | 950 | +2 | +0.2% | 2,752,000 |
| 2014/06/12 | 947 | 948 | 941 | 948 | -3 | -0.3% | 915,000 |
| 2014/06/11 | 945 | 952 | 944 | 951 | +9 | +1% | 1,293,000 |
| 2014/06/10 | 945 | 952 | 942 | 942 | -3 | -0.3% | 1,522,000 |
| 2014/06/09 | 945 | 948 | 943 | 945 | +2 | +0.2% | 960,000 |
| 2014/06/06 | 942 | 945 | 938 | 943 | +2 | +0.2% | 1,306,000 |
| 2014/06/05 | 940 | 943 | 938 | 941 | +3 | +0.3% | 996,000 |
| 2014/06/04 | 935 | 938 | 930 | 938 | +3 | +0.3% | 1,160,000 |
| 2014/06/03 | 932 | 935 | 926 | 935 | +8 | +0.9% | 1,375,000 |
| 2014/06/02 | 920 | 927 | 918 | 927 | +12 | +1.3% | 1,489,000 |
| 2014/05/30 | 921 | 925 | 898 | 915 | -11 | -1.2% | 5,185,000 |
| 2014/05/29 | 925 | 928 | 920 | 926 | -3 | -0.3% | 1,013,000 |
| 2014/05/28 | 925 | 935 | 922 | 929 | +5 | +0.5% | 1,508,000 |
| 2014/05/27 | 916 | 928 | 915 | 924 | +7 | +0.8% | 1,329,000 |
2701～
2750
件表示中 / 3768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 | 175,100円 | +0.5% | +1.0% | 2.86% | 17.28倍 | 1.26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 |
| ＮＸＨＤ | 325,000円 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 京 成 | 138,300円 | +3.9% | -16.1% | 1.30% | 15.69倍 | 1.31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 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31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 |
| 近鉄ＧＨＤ | 292,600円 | +7.9% | -4.3% | 2.05% | 11.60倍 | 1.02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
