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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,140 | 1,170 | 1,140 | 1,160 | +19 | +1.7% | 1,355,000 |
| 2013/05/21 | 1,166 | 1,168 | 1,137 | 1,141 | -27 | -2.3% | 1,679,000 |
| 2013/05/20 | 1,185 | 1,185 | 1,166 | 1,168 | -10 | -0.8% | 1,006,000 |
| 2013/05/17 | 1,172 | 1,187 | 1,167 | 1,178 | +4 | +0.3% | 1,163,000 |
| 2013/05/16 | 1,190 | 1,194 | 1,160 | 1,174 | -15 | -1.3% | 1,717,000 |
| 2013/05/15 | 1,175 | 1,189 | 1,169 | 1,189 | +22 | +1.9% | 1,503,000 |
| 2013/05/14 | 1,181 | 1,187 | 1,165 | 1,167 | -19 | -1.6% | 1,293,000 |
| 2013/05/13 | 1,188 | 1,190 | 1,177 | 1,186 | -3 | -0.3% | 1,144,000 |
| 2013/05/10 | 1,190 | 1,193 | 1,178 | 1,189 | +20 | +1.7% | 1,630,000 |
| 2013/05/09 | 1,192 | 1,196 | 1,167 | 1,169 | -23 | -1.9% | 974,000 |
| 2013/05/08 | 1,197 | 1,210 | 1,189 | 1,192 | -3 | -0.3% | 2,010,000 |
| 2013/05/07 | 1,198 | 1,210 | 1,183 | 1,195 | +24 | +2% | 1,596,000 |
| 2013/05/02 | 1,168 | 1,183 | 1,160 | 1,171 | +3 | +0.3% | 1,039,000 |
| 2013/05/01 | 1,163 | 1,184 | 1,153 | 1,168 | -5 | -0.4% | 1,323,000 |
| 2013/04/30 | 1,156 | 1,200 | 1,151 | 1,173 | -1 | -0.1% | 2,134,000 |
| 2013/04/26 | 1,198 | 1,198 | 1,174 | 1,174 | -19 | -1.6% | 1,145,000 |
| 2013/04/25 | 1,198 | 1,200 | 1,188 | 1,193 | -1 | -0.1% | 1,262,000 |
| 2013/04/24 | 1,193 | 1,200 | 1,181 | 1,194 | +8 | +0.7% | 1,018,000 |
| 2013/04/23 | 1,188 | 1,199 | 1,185 | 1,186 | +2 | +0.2% | 967,000 |
| 2013/04/22 | 1,183 | 1,209 | 1,180 | 1,184 | +1 | +0.1% | 1,526,000 |
| 2013/04/19 | 1,185 | 1,189 | 1,157 | 1,183 | -4 | -0.3% | 1,383,000 |
| 2013/04/18 | 1,193 | 1,203 | 1,185 | 1,187 | -14 | -1.2% | 1,418,000 |
| 2013/04/17 | 1,200 | 1,207 | 1,187 | 1,201 | -12 | -1% | 1,654,000 |
| 2013/04/16 | 1,183 | 1,220 | 1,174 | 1,213 | +7 | +0.6% | 1,991,000 |
| 2013/04/15 | 1,201 | 1,217 | 1,197 | 1,206 | -1 | -0.1% | 1,495,000 |
| 2013/04/12 | 1,238 | 1,238 | 1,203 | 1,207 | -26 | -2.1% | 2,840,000 |
| 2013/04/11 | 1,221 | 1,245 | 1,206 | 1,233 | +13 | +1.1% | 2,979,000 |
| 2013/04/10 | 1,212 | 1,225 | 1,209 | 1,220 | +8 | +0.7% | 2,192,000 |
| 2013/04/09 | 1,239 | 1,239 | 1,201 | 1,212 | -26 | -2.1% | 2,012,000 |
| 2013/04/08 | 1,200 | 1,242 | 1,199 | 1,238 | +45 | +3.8% | 3,563,000 |
| 2013/04/05 | 1,192 | 1,220 | 1,177 | 1,193 | +71 | +6.3% | 6,173,000 |
| 2013/04/04 | 1,084 | 1,122 | 1,058 | 1,122 | +25 | +2.3% | 3,770,000 |
| 2013/04/03 | 1,072 | 1,098 | 1,059 | 1,097 | +25 | +2.3% | 3,388,000 |
| 2013/04/02 | 1,070 | 1,088 | 1,038 | 1,072 | -24 | -2.2% | 3,347,000 |
| 2013/04/01 | 1,146 | 1,167 | 1,094 | 1,096 | -75 | -6.4% | 2,641,000 |
| 2013/03/29 | 1,164 | 1,174 | 1,137 | 1,171 | +1 | +0.1% | 2,289,000 |
| 2013/03/28 | 1,189 | 1,189 | 1,160 | 1,170 | -18 | -1.5% | 2,232,000 |
| 2013/03/27 | 1,186 | 1,195 | 1,180 | 1,188 | -1 | -0.1% | 1,651,000 |
| 2013/03/26 | 1,186 | 1,202 | 1,183 | 1,189 | ±0 | ±0% | 2,293,000 |
| 2013/03/25 | 1,194 | 1,205 | 1,189 | 1,189 | +13 | +1.1% | 2,129,000 |
| 2013/03/22 | 1,199 | 1,200 | 1,175 | 1,176 | -25 | -2.1% | 1,963,000 |
| 2013/03/21 | 1,200 | 1,218 | 1,198 | 1,201 | +8 | +0.7% | 2,218,000 |
| 2013/03/19 | 1,180 | 1,197 | 1,173 | 1,193 | +45 | +3.9% | 2,306,000 |
| 2013/03/18 | 1,141 | 1,161 | 1,140 | 1,148 | -10 | -0.9% | 1,624,000 |
| 2013/03/15 | 1,124 | 1,158 | 1,124 | 1,158 | +34 | +3% | 2,558,000 |
| 2013/03/14 | 1,119 | 1,127 | 1,111 | 1,124 | +3 | +0.3% | 1,691,000 |
| 2013/03/13 | 1,121 | 1,131 | 1,116 | 1,121 | -10 | -0.9% | 1,332,000 |
| 2013/03/12 | 1,133 | 1,139 | 1,121 | 1,131 | -5 | -0.4% | 2,100,000 |
| 2013/03/11 | 1,112 | 1,138 | 1,110 | 1,136 | +24 | +2.2% | 1,893,000 |
| 2013/03/08 | 1,125 | 1,134 | 1,104 | 1,112 | +6 | +0.5% | 6,708,000 |
2951～
3000
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
