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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 1,662.5 | 1,674 | 1,645.5 | 1,645.5 | -23.5 | -1.4% | 1,290,800 |
| 2026/04/16 | 1,682 | 1,687.5 | 1,668 | 1,669 | -17 | -1% | 823,100 |
| 2026/04/15 | 1,666.5 | 1,686.5 | 1,665 | 1,686 | +24 | +1.4% | 767,300 |
| 2026/04/14 | 1,690 | 1,693.5 | 1,660 | 1,662 | -28.5 | -1.7% | 733,800 |
| 2026/04/13 | 1,700 | 1,711 | 1,686.5 | 1,690.5 | -14 | -0.8% | 694,500 |
| 2026/04/10 | 1,743 | 1,751.5 | 1,704.5 | 1,704.5 | -35.5 | -2% | 905,700 |
| 2026/04/09 | 1,744.5 | 1,781 | 1,740 | 1,740 | +7.5 | +0.4% | 1,282,600 |
| 2026/04/08 | 1,728 | 1,743 | 1,727 | 1,732.5 | +20.5 | +1.2% | 1,088,800 |
| 2026/04/07 | 1,705 | 1,727 | 1,699.5 | 1,712 | +13 | +0.8% | 803,000 |
| 2026/04/06 | 1,707 | 1,716 | 1,696 | 1,699 | -8.5 | -0.5% | 636,500 |
| 2026/04/03 | 1,690 | 1,709.5 | 1,682 | 1,707.5 | +18 | +1.1% | 597,000 |
| 2026/04/02 | 1,678 | 1,714.5 | 1,676.5 | 1,689.5 | +22.5 | +1.3% | 1,150,700 |
| 2026/04/01 | 1,655 | 1,672 | 1,642 | 1,667 | +22 | +1.3% | 1,190,500 |
| 2026/03/31 | 1,663 | 1,670.5 | 1,645 | 1,645 | -1 | -0.1% | 1,021,400 |
| 2026/03/30 | 1,605 | 1,646 | 1,588 | 1,646 | -18.5 | -1.1% | 1,920,000 |
| 2026/03/27 | 1,663.5 | 1,672 | 1,654.5 | 1,664.5 | +6.5 | +0.4% | 2,767,400 |
| 2026/03/26 | 1,658.5 | 1,659.5 | 1,643.5 | 1,658 | +14 | +0.9% | 1,342,200 |
| 2026/03/25 | 1,673 | 1,673 | 1,644 | 1,644 | +2 | +0.1% | 1,095,100 |
| 2026/03/24 | 1,653 | 1,655.5 | 1,636 | 1,642 | +9 | +0.6% | 1,135,400 |
| 2026/03/23 | 1,637.5 | 1,652 | 1,626 | 1,633 | -21.5 | -1.3% | 1,407,000 |
| 2026/03/19 | 1,680 | 1,692 | 1,652 | 1,654.5 | -23.5 | -1.4% | 1,556,000 |
| 2026/03/18 | 1,657.5 | 1,678 | 1,657.5 | 1,678 | +26 | +1.6% | 1,029,900 |
| 2026/03/17 | 1,639 | 1,658.5 | 1,639 | 1,652 | +13.5 | +0.8% | 780,700 |
| 2026/03/16 | 1,638 | 1,652 | 1,635 | 1,638.5 | +7 | +0.4% | 756,100 |
| 2026/03/13 | 1,627 | 1,654.5 | 1,625.5 | 1,631.5 | -16.5 | -1% | 1,383,200 |
| 2026/03/12 | 1,670 | 1,671.5 | 1,641.5 | 1,648 | -39.5 | -2.3% | 1,026,700 |
| 2026/03/11 | 1,690 | 1,698.5 | 1,681 | 1,687.5 | +19 | +1.1% | 929,200 |
| 2026/03/10 | 1,678.5 | 1,686 | 1,660.5 | 1,668.5 | +10.5 | +0.6% | 1,026,400 |
| 2026/03/09 | 1,626 | 1,662.5 | 1,610 | 1,658 | -8 | -0.5% | 1,542,600 |
| 2026/03/06 | 1,660.5 | 1,671.5 | 1,647.5 | 1,666 | -13.5 | -0.8% | 1,437,300 |
| 2026/03/05 | 1,703 | 1,721.5 | 1,676.5 | 1,679.5 | +1.5 | +0.1% | 1,328,200 |
| 2026/03/04 | 1,710 | 1,714 | 1,661.5 | 1,678 | -54 | -3.1% | 2,019,300 |
| 2026/03/03 | 1,780 | 1,783.5 | 1,732 | 1,732 | -72 | -4% | 1,153,500 |
| 2026/03/02 | 1,789 | 1,810 | 1,772.5 | 1,804 | +11.5 | +0.6% | 1,341,900 |
| 2026/02/27 | 1,792 | 1,796.5 | 1,777.5 | 1,792.5 | +18.5 | +1% | 1,179,200 |
| 2026/02/26 | 1,761.5 | 1,790.5 | 1,760 | 1,774 | +12.5 | +0.7% | 807,300 |
| 2026/02/25 | 1,762.5 | 1,771.5 | 1,754 | 1,761.5 | +5 | +0.3% | 716,800 |
| 2026/02/24 | 1,748 | 1,761.5 | 1,731 | 1,756.5 | +12.5 | +0.7% | 754,000 |
| 2026/02/20 | 1,754 | 1,760 | 1,740.5 | 1,744 | -33.5 | -1.9% | 772,300 |
| 2026/02/19 | 1,797.5 | 1,797.5 | 1,756.5 | 1,777.5 | -21 | -1.2% | 875,500 |
| 2026/02/18 | 1,759 | 1,799.5 | 1,758 | 1,798.5 | +59 | +3.4% | 1,636,500 |
| 2026/02/17 | 1,741 | 1,753 | 1,729.5 | 1,739.5 | +7.5 | +0.4% | 700,300 |
| 2026/02/16 | 1,720.5 | 1,755.5 | 1,713 | 1,732 | +11 | +0.6% | 1,593,800 |
| 2026/02/13 | 1,735 | 1,745 | 1,711.5 | 1,721 | -19.5 | -1.1% | 1,182,900 |
| 2026/02/12 | 1,724.5 | 1,746 | 1,723 | 1,740.5 | +16.5 | +1% | 1,095,800 |
| 2026/02/10 | 1,702 | 1,726 | 1,694.5 | 1,724 | +22 | +1.3% | 953,100 |
| 2026/02/09 | 1,710 | 1,728.5 | 1,697.5 | 1,702 | -0.5 | ±0% | 1,269,300 |
| 2026/02/06 | 1,698.5 | 1,702.5 | 1,688 | 1,702.5 | +14 | +0.8% | 737,800 |
| 2026/02/05 | 1,682 | 1,698.5 | 1,674 | 1,688.5 | +38 | +2.3% | 1,021,000 |
| 2026/02/04 | 1,640 | 1,662 | 1,630.5 | 1,650.5 | +6.5 | +0.4% | 952,700 |
1～
50
件表示中 / 3926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 | 164,350円 | +0.5% | -0.9% | 3.04% | 16.21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 | 120,400円 | +3.9% | -16.1% | 1.50% | 13.66倍 | 1.08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 |
| ニッコンＨＤ | 498,700円 | +8.5% | +3.5% | 1.48% | 33.44倍 | 2.40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 |
| ＪＲ九州 | 373,400円 | +7.6% | +21.4% | 3.08% | 12.48倍 | 1.22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 |
| 東 武 | 288,800円 | +3.4% | -9.2% | 2.34% | 10.87倍 | 0.98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
