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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 760 | 768 | 758 | 765 | +7 | +0.9% | 726,000 |
| 2010/10/15 | 763 | 765 | 752 | 758 | -3 | -0.4% | 1,278,000 |
| 2010/10/14 | 768 | 768 | 756 | 761 | +1 | +0.1% | 1,847,000 |
| 2010/10/13 | 759 | 763 | 756 | 760 | +4 | +0.5% | 963,000 |
| 2010/10/12 | 771 | 774 | 754 | 756 | -16 | -2.1% | 1,877,000 |
| 2010/10/08 | 781 | 784 | 772 | 772 | -8 | -1% | 1,740,000 |
| 2010/10/07 | 780 | 788 | 776 | 780 | +1 | +0.1% | 1,504,000 |
| 2010/10/06 | 770 | 779 | 768 | 779 | +12 | +1.6% | 1,970,000 |
| 2010/10/05 | 755 | 769 | 752 | 767 | +11 | +1.5% | 1,929,000 |
| 2010/10/04 | 768 | 769 | 755 | 756 | -10 | -1.3% | 2,010,000 |
| 2010/10/01 | 773 | 775 | 759 | 766 | -6 | -0.8% | 4,051,000 |
| 2010/09/30 | 784 | 791 | 772 | 772 | -11 | -1.4% | 2,234,000 |
| 2010/09/29 | 794 | 798 | 783 | 783 | -11 | -1.4% | 3,026,000 |
| 2010/09/28 | 803 | 806 | 793 | 794 | -15 | -1.9% | 2,566,000 |
| 2010/09/27 | 812 | 812 | 809 | 809 | +2 | +0.2% | 1,998,000 |
| 2010/09/24 | 807 | 813 | 806 | 807 | -1 | -0.1% | 1,736,000 |
| 2010/09/22 | 805 | 810 | 801 | 808 | +1 | +0.1% | 1,300,000 |
| 2010/09/21 | 812 | 812 | 805 | 807 | -4 | -0.5% | 1,306,000 |
| 2010/09/17 | 810 | 811 | 806 | 811 | +5 | +0.6% | 1,174,000 |
| 2010/09/16 | 812 | 815 | 805 | 806 | -3 | -0.4% | 2,095,000 |
| 2010/09/15 | 796 | 813 | 794 | 809 | +15 | +1.9% | 2,815,000 |
| 2010/09/14 | 797 | 798 | 790 | 794 | -3 | -0.4% | 1,150,000 |
| 2010/09/13 | 805 | 806 | 797 | 797 | -7 | -0.9% | 1,559,000 |
| 2010/09/10 | 803 | 810 | 799 | 804 | +1 | +0.1% | 3,090,000 |
| 2010/09/09 | 804 | 806 | 797 | 803 | +2 | +0.2% | 915,000 |
| 2010/09/08 | 802 | 806 | 800 | 801 | -6 | -0.7% | 979,000 |
| 2010/09/07 | 805 | 810 | 805 | 807 | -2 | -0.2% | 734,000 |
| 2010/09/06 | 809 | 812 | 807 | 809 | +2 | +0.2% | 1,325,000 |
| 2010/09/03 | 804 | 809 | 802 | 807 | +3 | +0.4% | 1,372,000 |
| 2010/09/02 | 797 | 804 | 792 | 804 | +13 | +1.6% | 1,433,000 |
| 2010/09/01 | 777 | 791 | 775 | 791 | +15 | +1.9% | 2,452,000 |
| 2010/08/31 | 790 | 791 | 774 | 776 | -24 | -3% | 2,009,000 |
| 2010/08/30 | 794 | 805 | 790 | 800 | +12 | +1.5% | 1,174,000 |
| 2010/08/27 | 777 | 791 | 777 | 788 | +8 | +1% | 1,330,000 |
| 2010/08/26 | 790 | 790 | 778 | 780 | -5 | -0.6% | 1,590,000 |
| 2010/08/25 | 788 | 788 | 781 | 785 | -2 | -0.3% | 1,172,000 |
| 2010/08/24 | 783 | 788 | 782 | 787 | -1 | -0.1% | 774,000 |
| 2010/08/23 | 788 | 790 | 784 | 788 | ±0 | ±0% | 921,000 |
| 2010/08/20 | 799 | 799 | 784 | 788 | -17 | -2.1% | 1,719,000 |
| 2010/08/19 | 805 | 806 | 802 | 805 | -1 | -0.1% | 861,000 |
| 2010/08/18 | 802 | 808 | 800 | 806 | +6 | +0.8% | 1,032,000 |
| 2010/08/17 | 802 | 803 | 796 | 800 | -6 | -0.7% | 982,000 |
| 2010/08/16 | 801 | 806 | 798 | 806 | +2 | +0.2% | 764,000 |
| 2010/08/13 | 797 | 804 | 794 | 804 | +8 | +1% | 1,750,000 |
| 2010/08/12 | 791 | 799 | 791 | 796 | ±0 | ±0% | 1,406,000 |
| 2010/08/11 | 805 | 811 | 794 | 796 | -14 | -1.7% | 1,311,000 |
| 2010/08/10 | 814 | 814 | 807 | 810 | -4 | -0.5% | 1,064,000 |
| 2010/08/09 | 807 | 814 | 807 | 814 | +4 | +0.5% | 902,000 |
| 2010/08/06 | 804 | 810 | 804 | 810 | +1 | +0.1% | 690,000 |
| 2010/08/05 | 801 | 809 | 801 | 809 | +15 | +1.9% | 1,543,000 |
3451～
3500
件表示中 / 3585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 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14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 | 172,000円 | -1.6% | -75.3% | 2.67% | 117.97倍 | 1.04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 |
| ＪＲ九州 | 391,000円 | +4.9% | +15.9% | 2.38% | 14.46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 |
| 京 王 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 東 武 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
