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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,640 | 1,676 | 1,639.5 | 1,675 | +41.5 | +2.5% | 731,000 |
| 2025/07/31 | 1,638 | 1,640 | 1,620 | 1,633.5 | -3 | -0.2% | 736,000 |
| 2025/07/30 | 1,618 | 1,638 | 1,616 | 1,636.5 | +21 | +1.3% | 735,300 |
| 2025/07/29 | 1,614.5 | 1,621.5 | 1,605 | 1,615.5 | +1 | +0.1% | 967,900 |
| 2025/07/28 | 1,613 | 1,623 | 1,610 | 1,614.5 | +2.5 | +0.2% | 657,000 |
| 2025/07/25 | 1,622 | 1,632 | 1,604 | 1,612 | -2.5 | -0.2% | 920,100 |
| 2025/07/24 | 1,622 | 1,624.5 | 1,602 | 1,614.5 | +4 | +0.2% | 1,165,400 |
| 2025/07/23 | 1,600.5 | 1,618 | 1,594.5 | 1,610.5 | +13 | +0.8% | 1,100,700 |
| 2025/07/22 | 1,596 | 1,608 | 1,588 | 1,597.5 | -10.5 | -0.7% | 1,172,700 |
| 2025/07/18 | 1,616 | 1,621 | 1,608 | 1,608 | -2.5 | -0.2% | 829,500 |
| 2025/07/17 | 1,612 | 1,614.5 | 1,596 | 1,610.5 | -10 | -0.6% | 1,081,900 |
| 2025/07/16 | 1,632 | 1,636 | 1,620.5 | 1,620.5 | -13.5 | -0.8% | 888,200 |
| 2025/07/15 | 1,660 | 1,662.5 | 1,632 | 1,634 | -23.5 | -1.4% | 807,900 |
| 2025/07/14 | 1,655.5 | 1,671.5 | 1,649.5 | 1,657.5 | +3.5 | +0.2% | 759,600 |
| 2025/07/11 | 1,674 | 1,685 | 1,647 | 1,654 | -1 | -0.1% | 934,700 |
| 2025/07/10 | 1,678.5 | 1,678.5 | 1,651.5 | 1,655 | -21 | -1.3% | 800,000 |
| 2025/07/09 | 1,668 | 1,678.5 | 1,661.5 | 1,676 | +1.5 | +0.1% | 612,200 |
| 2025/07/08 | 1,678.5 | 1,683.5 | 1,663.5 | 1,674.5 | -0.5 | ±0% | 924,000 |
| 2025/07/07 | 1,676 | 1,683 | 1,667 | 1,675 | +11.5 | +0.7% | 773,100 |
| 2025/07/04 | 1,650 | 1,667 | 1,647.5 | 1,663.5 | +1 | +0.1% | 696,100 |
| 2025/07/03 | 1,665 | 1,671 | 1,648.5 | 1,662.5 | +7 | +0.4% | 1,243,200 |
| 2025/07/02 | 1,663.5 | 1,684.5 | 1,655 | 1,655.5 | +1.5 | +0.1% | 1,105,500 |
| 2025/07/01 | 1,683 | 1,698 | 1,654 | 1,654 | -32 | -1.9% | 1,087,100 |
| 2025/06/30 | 1,698 | 1,714 | 1,686 | 1,686 | -6 | -0.4% | 1,230,600 |
| 2025/06/27 | 1,700 | 1,710 | 1,685 | 1,692 | -0.5 | ±0% | 1,074,100 |
| 2025/06/26 | 1,683 | 1,698.5 | 1,683 | 1,692.5 | +9.5 | +0.6% | 797,500 |
| 2025/06/25 | 1,705 | 1,705 | 1,673 | 1,683 | -15 | -0.9% | 839,100 |
| 2025/06/24 | 1,719 | 1,722.5 | 1,698 | 1,698 | -4.5 | -0.3% | 865,600 |
| 2025/06/23 | 1,700 | 1,725 | 1,698 | 1,702.5 | -2.5 | -0.1% | 1,228,200 |
| 2025/06/20 | 1,695.5 | 1,717 | 1,690 | 1,705 | +12.5 | +0.7% | 2,508,000 |
| 2025/06/19 | 1,659 | 1,694.5 | 1,657 | 1,692.5 | +33 | +2% | 1,282,300 |
| 2025/06/18 | 1,659 | 1,676.5 | 1,652.5 | 1,659.5 | -1.5 | -0.1% | 895,900 |
| 2025/06/17 | 1,630 | 1,665 | 1,630 | 1,661 | +19 | +1.2% | 787,900 |
| 2025/06/16 | 1,664 | 1,672 | 1,636 | 1,642 | -17.5 | -1.1% | 883,900 |
| 2025/06/13 | 1,660 | 1,673 | 1,650.5 | 1,659.5 | -5.5 | -0.3% | 980,100 |
| 2025/06/12 | 1,680 | 1,680 | 1,658.5 | 1,665 | -19 | -1.1% | 1,042,500 |
| 2025/06/11 | 1,647 | 1,686 | 1,647 | 1,684 | +47 | +2.9% | 1,707,300 |
| 2025/06/10 | 1,664 | 1,669 | 1,622.5 | 1,637 | -19 | -1.1% | 1,374,300 |
| 2025/06/09 | 1,660 | 1,675 | 1,656 | 1,656 | ±0 | ±0% | 1,291,800 |
| 2025/06/06 | 1,650 | 1,656 | 1,632 | 1,656 | +35 | +2.2% | 1,375,100 |
| 2025/06/05 | 1,645 | 1,655 | 1,621 | 1,621 | -27 | -1.6% | 1,085,400 |
| 2025/06/04 | 1,639 | 1,657.5 | 1,632 | 1,648 | +19 | +1.2% | 1,555,400 |
| 2025/06/03 | 1,626 | 1,644 | 1,606 | 1,629 | +3.5 | +0.2% | 1,459,000 |
| 2025/06/02 | 1,605 | 1,627.5 | 1,598 | 1,625.5 | +20.5 | +1.3% | 1,298,700 |
| 2025/05/30 | 1,572.5 | 1,607.5 | 1,572 | 1,605 | +19.5 | +1.2% | 1,056,200 |
| 2025/05/29 | 1,581 | 1,599.5 | 1,574 | 1,585.5 | +14 | +0.9% | 1,093,800 |
| 2025/05/28 | 1,580 | 1,581.5 | 1,565 | 1,571.5 | +5 | +0.3% | 769,900 |
| 2025/05/27 | 1,578 | 1,578 | 1,563 | 1,566.5 | -8.5 | -0.5% | 909,600 |
| 2025/05/26 | 1,562.5 | 1,576.5 | 1,560.5 | 1,575 | +14 | +0.9% | 546,600 |
| 2025/05/23 | 1,556 | 1,564.5 | 1,549 | 1,561 | +8.5 | +0.5% | 761,000 |
1～
50
件表示中 / 3754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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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
