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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,041 | 2,092 | 2,041 | 2,085 | +14 | +0.7% | 1,598,700 |
2023/05/11 | 2,073 | 2,078 | 2,064 | 2,071 | +2 | +0.1% | 695,400 |
2023/05/10 | 2,069 | 2,073 | 2,051 | 2,069 | +6 | +0.3% | 984,800 |
2023/05/09 | 2,042 | 2,067 | 2,028 | 2,063 | +29 | +1.4% | 1,355,600 |
2023/05/08 | 2,020 | 2,059 | 2,013 | 2,034 | +34 | +1.7% | 1,801,800 |
2023/05/02 | 2,010 | 2,010 | 1,983 | 2,000 | -7 | -0.3% | 1,245,900 |
2023/05/01 | 1,929 | 2,007 | 1,920 | 2,007 | +109 | +5.7% | 2,157,300 |
2023/04/28 | 1,869 | 1,908 | 1,844 | 1,898 | +64 | +3.5% | 2,299,600 |
2023/04/27 | 1,870 | 1,875 | 1,832 | 1,834 | -45 | -2.4% | 1,467,400 |
2023/04/26 | 1,875 | 1,897 | 1,857 | 1,879 | -7 | -0.4% | 974,300 |
2023/04/25 | 1,898 | 1,911 | 1,883 | 1,886 | -1 | -0.1% | 1,142,100 |
2023/04/24 | 1,868 | 1,897 | 1,868 | 1,887 | +37 | +2% | 1,004,000 |
2023/04/21 | 1,860 | 1,864 | 1,846 | 1,850 | -3 | -0.2% | 853,000 |
2023/04/20 | 1,873 | 1,875 | 1,849 | 1,853 | -18 | -1% | 1,092,500 |
2023/04/19 | 1,865 | 1,883 | 1,860 | 1,871 | -8 | -0.4% | 1,163,000 |
2023/04/18 | 1,855 | 1,880 | 1,849 | 1,879 | +31 | +1.7% | 960,800 |
2023/04/17 | 1,845 | 1,852 | 1,837 | 1,848 | +5 | +0.3% | 730,500 |
2023/04/14 | 1,851 | 1,851 | 1,825 | 1,843 | +1 | +0.1% | 1,302,000 |
2023/04/13 | 1,827 | 1,842 | 1,819 | 1,842 | +16 | +0.9% | 1,011,100 |
2023/04/12 | 1,810 | 1,826 | 1,799 | 1,826 | +33 | +1.8% | 1,487,400 |
2023/04/11 | 1,804 | 1,813 | 1,786 | 1,793 | -11 | -0.6% | 1,175,000 |
2023/04/10 | 1,797 | 1,818 | 1,790 | 1,804 | +22 | +1.2% | 1,091,200 |
2023/04/07 | 1,782 | 1,784 | 1,767 | 1,782 | +7 | +0.4% | 744,500 |
2023/04/06 | 1,765 | 1,791 | 1,758 | 1,775 | +5 | +0.3% | 1,065,600 |
2023/04/05 | 1,787 | 1,791 | 1,765 | 1,770 | -14 | -0.8% | 1,012,300 |
2023/04/04 | 1,761 | 1,784 | 1,754 | 1,784 | +29 | +1.7% | 1,174,800 |
2023/04/03 | 1,735 | 1,757 | 1,735 | 1,755 | +35 | +2% | 1,095,500 |
2023/03/31 | 1,736 | 1,742 | 1,717 | 1,720 | -10 | -0.6% | 1,268,500 |
2023/03/30 | 1,718 | 1,731 | 1,705 | 1,730 | -21 | -1.2% | 1,499,400 |
2023/03/29 | 1,730 | 1,752 | 1,726 | 1,751 | +23 | +1.3% | 2,432,500 |
2023/03/28 | 1,717 | 1,728 | 1,700 | 1,728 | +9 | +0.5% | 1,204,600 |
2023/03/27 | 1,685 | 1,727 | 1,684 | 1,719 | +37 | +2.2% | 2,105,800 |
2023/03/24 | 1,638 | 1,685 | 1,631 | 1,682 | +37 | +2.2% | 1,610,800 |
2023/03/23 | 1,645 | 1,654 | 1,614 | 1,645 | +30 | +1.9% | 1,738,400 |
2023/03/22 | 1,617 | 1,626 | 1,607 | 1,615 | +22 | +1.4% | 847,300 |
2023/03/20 | 1,636 | 1,638 | 1,593 | 1,593 | -45 | -2.7% | 1,142,900 |
2023/03/17 | 1,596 | 1,640 | 1,596 | 1,638 | +47 | +3% | 1,828,000 |
2023/03/16 | 1,594 | 1,601 | 1,580 | 1,591 | -13 | -0.8% | 1,120,500 |
2023/03/15 | 1,626 | 1,633 | 1,596 | 1,604 | -26 | -1.6% | 1,451,400 |
2023/03/14 | 1,613 | 1,640 | 1,604 | 1,630 | +11 | +0.7% | 1,221,800 |
2023/03/13 | 1,625 | 1,643 | 1,595 | 1,619 | +2 | +0.1% | 1,500,900 |
2023/03/10 | 1,643 | 1,655 | 1,617 | 1,617 | -60 | -3.6% | 1,999,700 |
2023/03/09 | 1,680 | 1,693 | 1,670 | 1,677 | +1 | +0.1% | 1,165,000 |
2023/03/08 | 1,655 | 1,679 | 1,646 | 1,676 | +23 | +1.4% | 1,349,200 |
2023/03/07 | 1,651 | 1,658 | 1,649 | 1,653 | +3 | +0.2% | 701,500 |
2023/03/06 | 1,655 | 1,663 | 1,645 | 1,650 | +6 | +0.4% | 773,800 |
2023/03/03 | 1,644 | 1,648 | 1,636 | 1,644 | +9 | +0.6% | 837,800 |
2023/03/02 | 1,630 | 1,644 | 1,626 | 1,635 | +3 | +0.2% | 611,800 |
2023/03/01 | 1,639 | 1,643 | 1,624 | 1,632 | -19 | -1.2% | 890,600 |
2023/02/28 | 1,633 | 1,653 | 1,633 | 1,651 | +18 | +1.1% | 1,000,400 |
251~
300
件表示中 / 3458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 | 167,600円 | +3.5% | -19.1% | 1.79% | 15.78倍 | 1.31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 |
近鉄GHD | 351,900円 | +9.2% | -6.7% | 1.42% | 15.21倍 | 1.29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 |
ヤマトHD | 175,300円 | +3.5% | +23.6% | 2.62% | 18.79倍 | 1.03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 |
東 武 | 280,000円 | +0.5% | -19.5% | 1.79% | 13.46倍 | 1.08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 |
JR九州 | 330,200円 | +4.9% | +15.9% | 2.82% | 12.29倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム