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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,595 | 1,602.5 | 1,584 | 1,601 | +5.5 | +0.3% | 877,300 |
| 2025/05/01 | 1,590 | 1,603 | 1,579 | 1,595.5 | +18.5 | +1.2% | 1,021,000 |
| 2025/04/30 | 1,570.5 | 1,584 | 1,545 | 1,577 | -2.5 | -0.2% | 1,403,000 |
| 2025/04/28 | 1,561.5 | 1,589 | 1,556.5 | 1,579.5 | +4 | +0.3% | 740,000 |
| 2025/04/25 | 1,583.5 | 1,584.5 | 1,560.5 | 1,575.5 | +2.5 | +0.2% | 983,000 |
| 2025/04/24 | 1,627.5 | 1,637.5 | 1,569.5 | 1,573 | -72 | -4.4% | 1,177,300 |
| 2025/04/23 | 1,650 | 1,659 | 1,640 | 1,645 | +1 | +0.1% | 871,400 |
| 2025/04/22 | 1,635.5 | 1,648.5 | 1,630.5 | 1,644 | +8.5 | +0.5% | 817,300 |
| 2025/04/21 | 1,618.5 | 1,638 | 1,615 | 1,635.5 | +17 | +1.1% | 732,900 |
| 2025/04/18 | 1,610 | 1,620 | 1,606 | 1,618.5 | +9.5 | +0.6% | 548,900 |
| 2025/04/17 | 1,616 | 1,622.5 | 1,603 | 1,609 | +7 | +0.4% | 771,100 |
| 2025/04/16 | 1,600 | 1,605 | 1,581.5 | 1,602 | +7 | +0.4% | 792,700 |
| 2025/04/15 | 1,603 | 1,622.5 | 1,588.5 | 1,595 | +13.5 | +0.9% | 1,570,300 |
| 2025/04/14 | 1,563 | 1,583.5 | 1,557 | 1,581.5 | +31 | +2% | 1,231,400 |
| 2025/04/11 | 1,527 | 1,551.5 | 1,519 | 1,550.5 | -17 | -1.1% | 1,154,800 |
| 2025/04/10 | 1,530 | 1,567.5 | 1,507 | 1,567.5 | +73.5 | +4.9% | 1,766,700 |
| 2025/04/09 | 1,504 | 1,523 | 1,483 | 1,494 | -22.5 | -1.5% | 2,076,600 |
| 2025/04/08 | 1,489 | 1,520.5 | 1,471.5 | 1,516.5 | +51 | +3.5% | 1,964,900 |
| 2025/04/07 | 1,481.5 | 1,517.5 | 1,453 | 1,465.5 | -84.5 | -5.5% | 2,840,300 |
| 2025/04/04 | 1,498.5 | 1,558 | 1,498 | 1,550 | +57 | +3.8% | 2,939,500 |
| 2025/04/03 | 1,442.5 | 1,498 | 1,437.5 | 1,493 | +28 | +1.9% | 1,766,300 |
| 2025/04/02 | 1,473.5 | 1,474 | 1,442.5 | 1,465 | -5.5 | -0.4% | 1,189,200 |
| 2025/04/01 | 1,480 | 1,495.5 | 1,470.5 | 1,470.5 | -7.5 | -0.5% | 933,900 |
| 2025/03/31 | 1,505.5 | 1,510.5 | 1,470.5 | 1,478 | -41 | -2.7% | 1,559,700 |
| 2025/03/28 | 1,519 | 1,527 | 1,500.5 | 1,519 | -21.5 | -1.4% | 1,519,400 |
| 2025/03/27 | 1,513 | 1,548 | 1,512 | 1,540.5 | +15.5 | +1% | 2,882,600 |
| 2025/03/26 | 1,525.5 | 1,535 | 1,517.5 | 1,525 | +0.5 | ±0% | 1,353,200 |
| 2025/03/25 | 1,530 | 1,530 | 1,514.5 | 1,524.5 | -1.5 | -0.1% | 944,700 |
| 2025/03/24 | 1,550 | 1,552 | 1,516.5 | 1,526 | -22 | -1.4% | 1,070,900 |
| 2025/03/21 | 1,543 | 1,566 | 1,537 | 1,548 | +5.5 | +0.4% | 1,851,900 |
| 2025/03/19 | 1,538 | 1,547.5 | 1,537 | 1,542.5 | +4.5 | +0.3% | 864,500 |
| 2025/03/18 | 1,538 | 1,547.5 | 1,533.5 | 1,538 | +7 | +0.5% | 791,200 |
| 2025/03/17 | 1,525 | 1,537.5 | 1,524 | 1,531 | +6 | +0.4% | 641,900 |
| 2025/03/14 | 1,525 | 1,536.5 | 1,517.5 | 1,525 | -4.5 | -0.3% | 1,123,200 |
| 2025/03/13 | 1,510 | 1,531 | 1,505 | 1,529.5 | +4.5 | +0.3% | 883,100 |
| 2025/03/12 | 1,510 | 1,525 | 1,496 | 1,525 | +1 | +0.1% | 1,211,700 |
| 2025/03/11 | 1,520 | 1,524 | 1,500.5 | 1,524 | -0.5 | ±0% | 1,063,000 |
| 2025/03/10 | 1,505 | 1,524.5 | 1,500 | 1,524.5 | +14 | +0.9% | 828,500 |
| 2025/03/07 | 1,494 | 1,515.5 | 1,493.5 | 1,510.5 | +6 | +0.4% | 1,030,800 |
| 2025/03/06 | 1,500 | 1,504.5 | 1,483.5 | 1,504.5 | +1.5 | +0.1% | 786,700 |
| 2025/03/05 | 1,510 | 1,523 | 1,494 | 1,503 | -4.5 | -0.3% | 1,060,600 |
| 2025/03/04 | 1,518 | 1,527 | 1,499.5 | 1,507.5 | -5.5 | -0.4% | 1,196,800 |
| 2025/03/03 | 1,488 | 1,518.5 | 1,478.5 | 1,513 | +28.5 | +1.9% | 1,189,700 |
| 2025/02/28 | 1,500 | 1,500.5 | 1,476.5 | 1,484.5 | -17.5 | -1.2% | 1,209,400 |
| 2025/02/27 | 1,480 | 1,502 | 1,471 | 1,502 | +20.5 | +1.4% | 1,086,300 |
| 2025/02/26 | 1,460 | 1,483 | 1,451.5 | 1,481.5 | +28.5 | +2% | 1,171,600 |
| 2025/02/25 | 1,453 | 1,457 | 1,441.5 | 1,453 | +3 | +0.2% | 958,500 |
| 2025/02/21 | 1,485.5 | 1,526.5 | 1,446.5 | 1,450 | -10 | -0.7% | 2,143,400 |
| 2025/02/20 | 1,482 | 1,483.5 | 1,452 | 1,460 | -30 | -2% | 1,167,700 |
| 2025/02/19 | 1,502 | 1,507 | 1,484 | 1,490 | -19 | -1.3% | 1,030,000 |
1～
50
件表示中 / 3692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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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 | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 |
| ＮＸＨＤ | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96倍 | 0.77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 |
| 近鉄ＧＨＤ | 309,400円 | +9.9% | -5.5% | 1.62% | 13.08倍 | 1.10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 |
| ＪＲ九州 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31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
