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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,753.5 | 1,771 | 1,738.5 | 1,757 | -4 | -0.2% | 1,450,000 |
| 2024/04/25 | 1,800.5 | 1,800.5 | 1,756 | 1,761 | -46.5 | -2.6% | 1,845,700 |
| 2024/04/24 | 1,821 | 1,821 | 1,792.5 | 1,807.5 | -19.5 | -1.1% | 1,283,200 |
| 2024/04/23 | 1,826.5 | 1,839 | 1,811.5 | 1,827 | +1 | +0.1% | 1,231,600 |
| 2024/04/22 | 1,776 | 1,826 | 1,761 | 1,826 | +79 | +4.5% | 2,338,900 |
| 2024/04/19 | 1,810 | 1,811.5 | 1,721 | 1,747 | -63 | -3.5% | 3,064,400 |
| 2024/04/18 | 1,925 | 1,933 | 1,781 | 1,810 | -56 | -3% | 3,955,700 |
| 2024/04/17 | 1,860 | 1,912.5 | 1,856 | 1,866 | +8 | +0.4% | 3,259,700 |
| 2024/04/16 | 1,830.5 | 1,862 | 1,815 | 1,858 | +15 | +0.8% | 1,551,300 |
| 2024/04/15 | 1,830 | 1,847 | 1,809 | 1,843 | +10.5 | +0.6% | 1,445,300 |
| 2024/04/12 | 1,900 | 1,906.5 | 1,832 | 1,832.5 | -58 | -3.1% | 2,416,600 |
| 2024/04/11 | 1,910 | 1,919 | 1,881.5 | 1,890.5 | -37 | -1.9% | 1,568,600 |
| 2024/04/10 | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | +7 | +0.4% | 1,068,100 |
| 2024/04/09 | 1,942.5 | 1,955.5 | 1,920 | 1,920.5 | -10.5 | -0.5% | 1,152,000 |
| 2024/04/08 | 1,910 | 1,947 | 1,904.5 | 1,931 | +26.5 | +1.4% | 1,267,100 |
| 2024/04/05 | 1,880 | 1,918 | 1,875 | 1,904.5 | +15.5 | +0.8% | 1,566,800 |
| 2024/04/04 | 1,904 | 1,916 | 1,880.5 | 1,889 | +2 | +0.1% | 1,872,000 |
| 2024/04/03 | 1,940 | 1,960 | 1,879.5 | 1,887 | -57 | -2.9% | 3,125,500 |
| 2024/04/02 | 2,061.5 | 2,062 | 1,944 | 1,944 | -123.5 | -6% | 2,696,600 |
| 2024/04/01 | 2,085 | 2,096 | 2,064 | 2,067.5 | -8.5 | -0.4% | 1,002,000 |
| 2024/03/29 | 2,082.5 | 2,102 | 2,068.5 | 2,076 | -5.5 | -0.3% | 1,258,000 |
| 2024/03/28 | 2,145 | 2,164.5 | 2,070 | 2,081.5 | -92 | -4.2% | 1,535,300 |
| 2024/03/27 | 2,178 | 2,198 | 2,169 | 2,173.5 | +6 | +0.3% | 1,595,400 |
| 2024/03/26 | 2,204 | 2,210 | 2,148.5 | 2,167.5 | -54.5 | -2.5% | 1,292,200 |
| 2024/03/25 | 2,201 | 2,247 | 2,193.5 | 2,222 | +14 | +0.6% | 978,200 |
| 2024/03/22 | 2,179 | 2,208 | 2,178 | 2,208 | +22 | +1% | 885,200 |
| 2024/03/21 | 2,196 | 2,206.5 | 2,177.5 | 2,186 | +5.5 | +0.3% | 1,063,400 |
| 2024/03/19 | 2,160 | 2,182.5 | 2,141.5 | 2,180.5 | +22.5 | +1% | 878,500 |
| 2024/03/18 | 2,124 | 2,162.5 | 2,116 | 2,158 | +52.5 | +2.5% | 1,131,500 |
| 2024/03/15 | 2,090 | 2,116.5 | 2,083.5 | 2,105.5 | +17 | +0.8% | 1,227,700 |
| 2024/03/14 | 2,061 | 2,094 | 2,055.5 | 2,088.5 | +28 | +1.4% | 968,900 |
| 2024/03/13 | 2,065 | 2,093 | 2,058.5 | 2,060.5 | -10 | -0.5% | 774,000 |
| 2024/03/12 | 2,082.5 | 2,088 | 2,046.5 | 2,070.5 | -17 | -0.8% | 998,200 |
| 2024/03/11 | 2,086.5 | 2,104 | 2,064 | 2,087.5 | +4.5 | +0.2% | 1,128,200 |
| 2024/03/08 | 2,103.5 | 2,103.5 | 2,063.5 | 2,083 | -25 | -1.2% | 1,306,300 |
| 2024/03/07 | 2,092 | 2,111.5 | 2,081.5 | 2,108 | +22 | +1.1% | 893,300 |
| 2024/03/06 | 2,094 | 2,111 | 2,078.5 | 2,086 | -8 | -0.4% | 999,500 |
| 2024/03/05 | 2,108 | 2,115 | 2,073 | 2,094 | -21.5 | -1% | 762,900 |
| 2024/03/04 | 2,125 | 2,132.5 | 2,097 | 2,115.5 | -2.5 | -0.1% | 1,061,100 |
| 2024/03/01 | 2,109.5 | 2,123 | 2,098.5 | 2,118 | +13 | +0.6% | 680,700 |
| 2024/02/29 | 2,083 | 2,119 | 2,062 | 2,105 | +22 | +1.1% | 1,703,900 |
| 2024/02/28 | 2,062.5 | 2,087 | 2,053 | 2,083 | +15 | +0.7% | 891,500 |
| 2024/02/27 | 2,100.5 | 2,105 | 2,062.5 | 2,068 | -39 | -1.9% | 1,285,200 |
| 2024/02/26 | 2,118.5 | 2,136.5 | 2,102 | 2,107 | -2 | -0.1% | 813,300 |
| 2024/02/22 | 2,090 | 2,123 | 2,086 | 2,109 | +24.5 | +1.2% | 908,600 |
| 2024/02/21 | 2,119 | 2,123 | 2,084.5 | 2,084.5 | -22.5 | -1.1% | 777,000 |
| 2024/02/20 | 2,129 | 2,146.5 | 2,104 | 2,107 | -22 | -1% | 843,000 |
| 2024/02/19 | 2,120.5 | 2,134.5 | 2,103 | 2,129 | +25.5 | +1.2% | 682,300 |
| 2024/02/16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | +37 | +1.8% | 1,049,900 |
| 2024/02/15 | 2,075 | 2,076.5 | 2,042.5 | 2,066.5 | +8 | +0.4% | 1,083,600 |
1～
50
件表示中 / 3445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 | 175,700円 | +4.3% | +83.1% | 1.25% | 8.61倍 | 1.52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 |
| ＮＸＨＤ | 812,300円 | +11.7% | +29.1% | 3.69% | 12.99倍 | 0.89倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 東 武 | 315,800円 | +2.8% | +23.1% | 1.42% | 14.51倍 | 1.28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 | 343,600円 | +8.8% | +28.6% | 2.71% | 13.26倍 | 1.27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 | 385,800円 | +16.4% | +91.5% | 1.36% | 17.51倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
