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 |
|---|---|---|---|---|---|---|---|
| 2026/10/14 | 1,744 | 1,745 | 1,722 | 1,726 | -16.5 | -0.9% | 799,300 |
| 2026/10/13 | 1,740 | 1,748 | 1,728.5 | 1,742.5 | +20 | +1.2% | 827,100 |
| 2026/10/09 | 1,740.5 | 1,742 | 1,714.5 | 1,722.5 | +6 | +0.3% | 1,101,200 |
| 2026/10/08 | 1,717 | 1,723 | 1,691 | 1,716.5 | +7 | +0.4% | 1,345,300 |
| 2026/10/07 | 1,708.5 | 1,712.5 | 1,692.5 | 1,709.5 | +0.5 | ±0% | 1,288,500 |
| 2026/10/06 | 1,700 | 1,711 | 1,696 | 1,709 | +11.5 | +0.7% | 1,082,100 |
| 2026/10/05 | 1,701 | 1,707.5 | 1,692 | 1,697.5 | -3 | -0.2% | 1,657,000 |
| 2026/10/02 | 1,716 | 1,716 | 1,695.5 | 1,700.5 | -17.5 | -1% | 1,189,900 |
| 2026/10/01 | 1,714.5 | 1,730 | 1,698 | 1,718 | -0.5 | ±0% | 1,281,600 |
| 2026/09/30 | 1,708 | 1,724 | 1,692 | 1,718.5 | +14.5 | +0.9% | 1,643,900 |
| 2026/09/29 | 1,739.5 | 1,739.5 | 1,702 | 1,704 | -70 | -3.9% | 2,154,200 |
| 2026/09/28 | 1,777.5 | 1,797 | 1,774 | 1,774 | -8.5 | -0.5% | 2,775,400 |
| 2026/09/25 | 1,777.5 | 1,794.5 | 1,771.5 | 1,782.5 | +7 | +0.4% | 1,757,400 |
| 2026/09/24 | 1,803 | 1,809 | 1,775.5 | 1,775.5 | -24 | -1.3% | 1,788,100 |
| 2026/09/18 | 1,845 | 1,847 | 1,799.5 | 1,799.5 | -49.5 | -2.7% | 2,953,600 |
| 2026/09/17 | 1,830.5 | 1,849 | 1,824.5 | 1,849 | +15.5 | +0.8% | 1,044,500 |
| 2026/09/16 | 1,833 | 1,849 | 1,830 | 1,833.5 | +6 | +0.3% | 1,017,100 |
| 2026/09/15 | 1,850 | 1,855 | 1,819 | 1,827.5 | -5 | -0.3% | 1,205,300 |
| 2026/09/14 | 1,825 | 1,851 | 1,824.5 | 1,832.5 | +27 | +1.5% | 1,616,400 |
| 2026/09/11 | 1,798 | 1,813 | 1,786.5 | 1,805.5 | +9.5 | +0.5% | 1,742,800 |
| 2026/09/10 | 1,790 | 1,807.5 | 1,789 | 1,796 | +6.5 | +0.4% | 1,225,600 |
| 2026/09/09 | 1,780 | 1,792.5 | 1,774 | 1,789.5 | -1 | -0.1% | 1,633,300 |
| 2026/09/08 | 1,760.5 | 1,790.5 | 1,753.5 | 1,790.5 | +27.5 | +1.6% | 957,100 |
| 2026/09/07 | 1,789 | 1,790.5 | 1,763 | 1,763 | -24.5 | -1.4% | 1,110,400 |
| 2026/09/04 | 1,790 | 1,799.5 | 1,783 | 1,787.5 | -4 | -0.2% | 1,088,700 |
| 2026/09/03 | 1,791.5 | 1,798 | 1,780.5 | 1,791.5 | -3.5 | -0.2% | 1,130,400 |
| 2026/09/02 | 1,796.5 | 1,808 | 1,787 | 1,795 | -14 | -0.8% | 1,112,800 |
| 2026/09/01 | 1,783 | 1,811 | 1,779 | 1,809 | +26 | +1.5% | 1,257,900 |
| 2026/08/31 | 1,788 | 1,795.5 | 1,779 | 1,783 | -2 | -0.1% | 994,100 |
| 2026/08/28 | 1,763 | 1,785 | 1,759 | 1,785 | +8.5 | +0.5% | 858,900 |
| 2026/08/27 | 1,771.5 | 1,781.5 | 1,758.5 | 1,776.5 | +3 | +0.2% | 739,000 |
| 2026/08/26 | 1,780 | 1,789 | 1,770 | 1,773.5 | -15 | -0.8% | 738,600 |
| 2026/08/25 | 1,775.5 | 1,798.5 | 1,775 | 1,788.5 | +26 | +1.5% | 1,139,900 |
| 2026/08/24 | 1,775 | 1,783 | 1,755 | 1,762.5 | -12.5 | -0.7% | 1,093,000 |
| 2026/08/21 | 1,730 | 1,775 | 1,730 | 1,775 | +48.5 | +2.8% | 1,578,500 |
| 2026/08/20 | 1,720 | 1,731 | 1,704.5 | 1,726.5 | +22 | +1.3% | 932,600 |
| 2026/08/19 | 1,724.5 | 1,727 | 1,695 | 1,704.5 | -8.5 | -0.5% | 1,045,600 |
| 2026/08/18 | 1,696 | 1,721.5 | 1,685.5 | 1,713 | +11 | +0.6% | 1,167,500 |
| 2026/08/17 | 1,711 | 1,717 | 1,692.5 | 1,702 | -4 | -0.2% | 906,900 |
| 2026/08/14 | 1,700 | 1,718.5 | 1,693 | 1,706 | -1.5 | -0.1% | 1,726,500 |
| 2026/08/13 | 1,700 | 1,711.5 | 1,685 | 1,707.5 | +10 | +0.6% | 1,382,500 |
| 2026/08/12 | 1,690 | 1,710 | 1,686 | 1,697.5 | +7.5 | +0.4% | 1,519,700 |
| 2026/08/10 | 1,687 | 1,695 | 1,672.5 | 1,690 | -17 | -1% | 1,782,300 |
| 2026/08/07 | 1,678 | 1,711.5 | 1,671.5 | 1,707 | +19 | +1.1% | 1,351,300 |
| 2026/08/06 | 1,677 | 1,690 | 1,654 | 1,688 | +27 | +1.6% | 1,352,800 |
| 2026/08/05 | 1,690 | 1,702 | 1,651.5 | 1,661 | -32 | -1.9% | 1,518,400 |
| 2026/08/04 | 1,730 | 1,734 | 1,689 | 1,693 | -34 | -2% | 2,047,900 |
| 2026/08/03 | 1,760 | 1,765 | 1,702.5 | 1,727 | -38.5 | -2.2% | 2,041,300 |
| 2026/07/31 | 1,777 | 1,798 | 1,759.5 | 1,765.5 | -51 | -2.8% | 2,068,000 |
| 2026/07/30 | 1,847.5 | 1,853.5 | 1,789.5 | 1,816.5 | -38.5 | -2.1% | 1,675,400 |
1～
50
件表示中 / 4044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 | 172,600円 | +10.2% | -11.3% | 3.48% | 15.22倍 | 1.15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 |
| 京 成 | 133,950円 | +8.2% | -13.8% | 1.64% | 16.44倍 | 1.16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 |
| 近鉄ＧＨＤ | 345,600円 | +5.1% | -3.0% | 2.03% | 13.98倍 | 1.07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 |
| ニッコンＨＤ | 462,900円 | +5.6% | +10.7% | 2.42% | 25.75倍 | 2.42倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 東 武 | 280,050円 | +2.7% | -7.7% | 2.68% | 9.78倍 | 0.89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
