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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,494 | 1,519.5 | 1,485 | 1,510 | +93 | +6.6% | 3,397,800 |
| 2024/08/09 | 1,427.5 | 1,438 | 1,392.5 | 1,417 | +2.5 | +0.2% | 1,689,700 |
| 2024/08/08 | 1,398 | 1,443 | 1,393.5 | 1,414.5 | +3 | +0.2% | 1,207,500 |
| 2024/08/07 | 1,364.5 | 1,434.5 | 1,360.5 | 1,411.5 | +17 | +1.2% | 1,951,800 |
| 2024/08/06 | 1,367 | 1,420 | 1,344 | 1,394.5 | +72.5 | +5.5% | 2,603,300 |
| 2024/08/05 | 1,399.5 | 1,434 | 1,314.5 | 1,322 | -119 | -8.3% | 3,137,800 |
| 2024/08/02 | 1,470 | 1,479.5 | 1,441 | 1,441 | -44.5 | -3% | 2,285,200 |
| 2024/08/01 | 1,511.5 | 1,511.5 | 1,478.5 | 1,485.5 | -36 | -2.4% | 1,452,400 |
| 2024/07/31 | 1,510 | 1,527 | 1,502.5 | 1,521.5 | +20.5 | +1.4% | 842,600 |
| 2024/07/30 | 1,501.5 | 1,508.5 | 1,497.5 | 1,501 | -4 | -0.3% | 710,000 |
| 2024/07/29 | 1,492.5 | 1,514.5 | 1,487 | 1,505 | +21 | +1.4% | 793,500 |
| 2024/07/26 | 1,505 | 1,505.5 | 1,472 | 1,484 | -9 | -0.6% | 1,447,500 |
| 2024/07/25 | 1,489 | 1,501.5 | 1,476 | 1,493 | +4.5 | +0.3% | 1,544,800 |
| 2024/07/24 | 1,532 | 1,532 | 1,488.5 | 1,488.5 | -47.5 | -3.1% | 2,102,600 |
| 2024/07/23 | 1,548 | 1,558 | 1,532 | 1,536 | -13 | -0.8% | 993,700 |
| 2024/07/22 | 1,542 | 1,562 | 1,536.5 | 1,549 | +14 | +0.9% | 1,072,800 |
| 2024/07/19 | 1,547.5 | 1,552 | 1,525 | 1,535 | -7 | -0.5% | 855,200 |
| 2024/07/18 | 1,557 | 1,571 | 1,542 | 1,542 | -12 | -0.8% | 920,100 |
| 2024/07/17 | 1,562 | 1,570.5 | 1,550.5 | 1,554 | +7 | +0.5% | 953,000 |
| 2024/07/16 | 1,574.5 | 1,576 | 1,547 | 1,547 | -21 | -1.3% | 981,900 |
| 2024/07/12 | 1,560.5 | 1,578.5 | 1,557.5 | 1,568 | +11 | +0.7% | 1,190,100 |
| 2024/07/11 | 1,540.5 | 1,563 | 1,539 | 1,557 | +25 | +1.6% | 1,016,400 |
| 2024/07/10 | 1,532 | 1,533.5 | 1,522.5 | 1,532 | ±0 | ±0% | 929,800 |
| 2024/07/09 | 1,535 | 1,541 | 1,528 | 1,532 | -2 | -0.1% | 807,500 |
| 2024/07/08 | 1,542 | 1,542 | 1,528.5 | 1,534 | -10.5 | -0.7% | 982,100 |
| 2024/07/05 | 1,555.5 | 1,561.5 | 1,541.5 | 1,544.5 | -11 | -0.7% | 848,200 |
| 2024/07/04 | 1,550 | 1,566.5 | 1,548.5 | 1,555.5 | +12 | +0.8% | 799,800 |
| 2024/07/03 | 1,541 | 1,547 | 1,526 | 1,543.5 | +2.5 | +0.2% | 991,200 |
| 2024/07/02 | 1,536 | 1,544 | 1,517 | 1,541 | +5.5 | +0.4% | 1,352,700 |
| 2024/07/01 | 1,575.5 | 1,586 | 1,521 | 1,535.5 | -20.5 | -1.3% | 1,721,600 |
| 2024/06/28 | 1,550.5 | 1,563.5 | 1,547 | 1,556 | +7.5 | +0.5% | 979,000 |
| 2024/06/27 | 1,557.5 | 1,561 | 1,544.5 | 1,548.5 | -5 | -0.3% | 1,107,300 |
| 2024/06/26 | 1,559 | 1,573 | 1,547 | 1,553.5 | -4.5 | -0.3% | 1,187,400 |
| 2024/06/25 | 1,535 | 1,558.5 | 1,530 | 1,558 | +36.5 | +2.4% | 1,382,800 |
| 2024/06/24 | 1,509.5 | 1,524 | 1,507 | 1,521.5 | +20.5 | +1.4% | 1,222,600 |
| 2024/06/21 | 1,496 | 1,524.5 | 1,494.5 | 1,501 | +18 | +1.2% | 2,809,200 |
| 2024/06/20 | 1,516 | 1,516 | 1,475 | 1,483 | -39 | -2.6% | 2,365,600 |
| 2024/06/19 | 1,508 | 1,522 | 1,501 | 1,522 | +5.5 | +0.4% | 1,121,700 |
| 2024/06/18 | 1,513.5 | 1,526.5 | 1,510.5 | 1,516.5 | +8.5 | +0.6% | 1,166,500 |
| 2024/06/17 | 1,536.5 | 1,537.5 | 1,508 | 1,508 | -33.5 | -2.2% | 1,575,200 |
| 2024/06/14 | 1,541 | 1,552.5 | 1,529.5 | 1,541.5 | ±0 | ±0% | 1,919,900 |
| 2024/06/13 | 1,560 | 1,563 | 1,535.5 | 1,541.5 | -12 | -0.8% | 1,540,200 |
| 2024/06/12 | 1,560 | 1,574.5 | 1,552.5 | 1,553.5 | -1 | -0.1% | 1,199,300 |
| 2024/06/11 | 1,573.5 | 1,578.5 | 1,554 | 1,554.5 | -19 | -1.2% | 1,380,500 |
| 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 |
251～
300
件表示中 / 3767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 | 175,800円 | +0.5% | +1.0% | 2.84% | 17.34倍 | 1.27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 | 319,200円 | +0.9% | +15.6% | 3.13% | 19.74倍 | 0.98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 | 137,100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 | 408,100円 | +6.4% | +10.6% | 2.82% | 12.27倍 | 1.37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 | 295,200円 | +7.9% | -4.3% | 2.03% | 11.70倍 | 1.03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
