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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 1,074 | 1,106 | 1,073 | 1,106 | +28 | +2.6% | 3,520,000 |
| 2013/03/06 | 1,075 | 1,094 | 1,062 | 1,078 | +16 | +1.5% | 1,785,000 |
| 2013/03/05 | 1,050 | 1,073 | 1,049 | 1,062 | +32 | +3.1% | 3,976,000 |
| 2013/03/04 | 984 | 1,033 | 983 | 1,030 | +46 | +4.7% | 2,862,000 |
| 2013/03/01 | 970 | 985 | 963 | 984 | +6 | +0.6% | 1,465,000 |
| 2013/02/28 | 963 | 979 | 961 | 978 | +25 | +2.6% | 1,742,000 |
| 2013/02/27 | 958 | 964 | 951 | 953 | -6 | -0.6% | 964,000 |
| 2013/02/26 | 959 | 968 | 956 | 959 | -15 | -1.5% | 1,290,000 |
| 2013/02/25 | 975 | 985 | 968 | 974 | +2 | +0.2% | 1,602,000 |
| 2013/02/22 | 950 | 973 | 949 | 972 | +18 | +1.9% | 1,695,000 |
| 2013/02/21 | 965 | 979 | 949 | 954 | -12 | -1.2% | 1,489,000 |
| 2013/02/20 | 952 | 968 | 952 | 966 | +17 | +1.8% | 1,827,000 |
| 2013/02/19 | 931 | 949 | 931 | 949 | +13 | +1.4% | 1,530,000 |
| 2013/02/18 | 918 | 936 | 916 | 936 | +21 | +2.3% | 1,094,000 |
| 2013/02/15 | 919 | 924 | 910 | 915 | -5 | -0.5% | 1,287,000 |
| 2013/02/14 | 926 | 928 | 920 | 920 | -6 | -0.6% | 1,115,000 |
| 2013/02/13 | 937 | 947 | 922 | 926 | -11 | -1.2% | 1,219,000 |
| 2013/02/12 | 927 | 947 | 926 | 937 | +23 | +2.5% | 1,872,000 |
| 2013/02/08 | 906 | 923 | 906 | 914 | -7 | -0.8% | 2,227,000 |
| 2013/02/07 | 927 | 927 | 913 | 921 | -9 | -1% | 1,833,000 |
| 2013/02/06 | 917 | 934 | 911 | 930 | +24 | +2.6% | 1,758,000 |
| 2013/02/05 | 919 | 921 | 906 | 906 | -20 | -2.2% | 1,281,000 |
| 2013/02/04 | 920 | 928 | 917 | 926 | +8 | +0.9% | 1,390,000 |
| 2013/02/01 | 917 | 920 | 910 | 918 | +2 | +0.2% | 1,384,000 |
| 2013/01/31 | 922 | 924 | 905 | 916 | -11 | -1.2% | 1,667,000 |
| 2013/01/30 | 918 | 927 | 916 | 927 | +13 | +1.4% | 1,285,000 |
| 2013/01/29 | 909 | 918 | 903 | 914 | -1 | -0.1% | 846,000 |
| 2013/01/28 | 924 | 927 | 915 | 915 | -5 | -0.5% | 865,000 |
| 2013/01/25 | 908 | 920 | 907 | 920 | +21 | +2.3% | 1,344,000 |
| 2013/01/24 | 888 | 900 | 883 | 899 | +8 | +0.9% | 1,435,000 |
| 2013/01/23 | 890 | 899 | 886 | 891 | -9 | -1% | 1,271,000 |
| 2013/01/22 | 904 | 908 | 895 | 900 | -4 | -0.4% | 1,389,000 |
| 2013/01/21 | 917 | 919 | 904 | 904 | -11 | -1.2% | 987,000 |
| 2013/01/18 | 904 | 916 | 902 | 915 | +16 | +1.8% | 1,691,000 |
| 2013/01/17 | 910 | 910 | 889 | 899 | -12 | -1.3% | 2,438,000 |
| 2013/01/16 | 917 | 919 | 911 | 911 | -6 | -0.7% | 1,347,000 |
| 2013/01/15 | 911 | 917 | 908 | 917 | +7 | +0.8% | 1,719,000 |
| 2013/01/11 | 912 | 915 | 909 | 910 | -2 | -0.2% | 2,265,000 |
| 2013/01/10 | 915 | 917 | 910 | 912 | -4 | -0.4% | 1,085,000 |
| 2013/01/09 | 916 | 920 | 905 | 916 | -2 | -0.2% | 1,479,000 |
| 2013/01/08 | 907 | 921 | 906 | 918 | +6 | +0.7% | 1,593,000 |
| 2013/01/07 | 922 | 924 | 911 | 912 | -10 | -1.1% | 1,064,000 |
| 2013/01/04 | 924 | 936 | 910 | 922 | +24 | +2.7% | 2,653,000 |
| 2012/12/28 | 912 | 914 | 898 | 898 | -11 | -1.2% | 1,665,000 |
| 2012/12/27 | 900 | 914 | 899 | 909 | +10 | +1.1% | 1,436,000 |
| 2012/12/26 | 887 | 899 | 886 | 899 | +14 | +1.6% | 1,580,000 |
| 2012/12/25 | 886 | 893 | 882 | 885 | +3 | +0.3% | 1,884,000 |
| 2012/12/21 | 875 | 890 | 875 | 882 | +11 | +1.3% | 2,590,000 |
| 2012/12/20 | 859 | 873 | 859 | 871 | +12 | +1.4% | 2,952,000 |
| 2012/12/19 | 841 | 859 | 837 | 859 | +19 | +2.3% | 2,182,000 |
3001～
3050
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
