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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,744 | 1,749 | 1,729 | 1,744 | -4 | -0.2% | 709,800 |
| 2022/12/09 | 1,740 | 1,771 | 1,739 | 1,748 | +12 | +0.7% | 1,033,000 |
| 2022/12/08 | 1,732 | 1,740 | 1,713 | 1,736 | -6 | -0.3% | 854,300 |
| 2022/12/07 | 1,718 | 1,745 | 1,718 | 1,742 | +21 | +1.2% | 1,007,000 |
| 2022/12/06 | 1,733 | 1,746 | 1,717 | 1,721 | -28 | -1.6% | 1,131,300 |
| 2022/12/05 | 1,774 | 1,774 | 1,733 | 1,749 | -25 | -1.4% | 1,148,500 |
| 2022/12/02 | 1,797 | 1,797 | 1,767 | 1,774 | -20 | -1.1% | 1,157,100 |
| 2022/12/01 | 1,807 | 1,824 | 1,793 | 1,794 | -8 | -0.4% | 1,305,100 |
| 2022/11/30 | 1,800 | 1,828 | 1,787 | 1,802 | -6 | -0.3% | 2,991,300 |
| 2022/11/29 | 1,793 | 1,808 | 1,779 | 1,808 | +19 | +1.1% | 1,470,200 |
| 2022/11/28 | 1,792 | 1,799 | 1,776 | 1,789 | +3 | +0.2% | 1,198,400 |
| 2022/11/25 | 1,778 | 1,797 | 1,774 | 1,786 | +15 | +0.8% | 1,214,600 |
| 2022/11/24 | 1,780 | 1,785 | 1,764 | 1,771 | +1 | +0.1% | 1,193,300 |
| 2022/11/22 | 1,757 | 1,777 | 1,749 | 1,770 | +20 | +1.1% | 1,280,500 |
| 2022/11/21 | 1,759 | 1,776 | 1,741 | 1,750 | -2 | -0.1% | 1,384,700 |
| 2022/11/18 | 1,764 | 1,769 | 1,739 | 1,752 | -3 | -0.2% | 1,328,600 |
| 2022/11/17 | 1,701 | 1,757 | 1,701 | 1,755 | +52 | +3.1% | 1,593,500 |
| 2022/11/16 | 1,703 | 1,708 | 1,681 | 1,703 | +2 | +0.1% | 1,140,000 |
| 2022/11/15 | 1,711 | 1,713 | 1,688 | 1,701 | ±0 | ±0% | 909,600 |
| 2022/11/14 | 1,684 | 1,719 | 1,673 | 1,701 | +26 | +1.6% | 1,724,600 |
| 2022/11/11 | 1,694 | 1,696 | 1,661 | 1,675 | +18 | +1.1% | 1,478,500 |
| 2022/11/10 | 1,671 | 1,678 | 1,647 | 1,657 | -21 | -1.3% | 1,563,400 |
| 2022/11/09 | 1,695 | 1,702 | 1,668 | 1,678 | -14 | -0.8% | 1,409,100 |
| 2022/11/08 | 1,700 | 1,716 | 1,691 | 1,692 | +3 | +0.2% | 971,100 |
| 2022/11/07 | 1,701 | 1,718 | 1,687 | 1,689 | -11 | -0.6% | 1,314,100 |
| 2022/11/04 | 1,721 | 1,726 | 1,685 | 1,700 | -32 | -1.8% | 1,640,700 |
| 2022/11/02 | 1,775 | 1,775 | 1,730 | 1,732 | -50 | -2.8% | 1,310,900 |
| 2022/11/01 | 1,760 | 1,788 | 1,754 | 1,782 | +13 | +0.7% | 1,122,200 |
| 2022/10/31 | 1,780 | 1,788 | 1,733 | 1,769 | -2 | -0.1% | 1,761,900 |
| 2022/10/28 | 1,786 | 1,828 | 1,771 | 1,771 | -24 | -1.3% | 3,680,900 |
| 2022/10/27 | 1,807 | 1,814 | 1,795 | 1,795 | -4 | -0.2% | 808,300 |
| 2022/10/26 | 1,825 | 1,838 | 1,799 | 1,799 | -13 | -0.7% | 966,800 |
| 2022/10/25 | 1,824 | 1,824 | 1,802 | 1,812 | +2 | +0.1% | 813,600 |
| 2022/10/24 | 1,851 | 1,851 | 1,807 | 1,810 | -32 | -1.7% | 1,036,200 |
| 2022/10/21 | 1,892 | 1,895 | 1,842 | 1,842 | -60 | -3.2% | 1,274,300 |
| 2022/10/20 | 1,905 | 1,911 | 1,891 | 1,902 | -4 | -0.2% | 707,900 |
| 2022/10/19 | 1,902 | 1,920 | 1,897 | 1,906 | +2 | +0.1% | 656,700 |
| 2022/10/18 | 1,904 | 1,932 | 1,892 | 1,904 | +24 | +1.3% | 1,057,800 |
| 2022/10/17 | 1,891 | 1,905 | 1,870 | 1,880 | -8 | -0.4% | 840,300 |
| 2022/10/14 | 1,886 | 1,902 | 1,873 | 1,888 | +28 | +1.5% | 1,089,000 |
| 2022/10/13 | 1,908 | 1,908 | 1,846 | 1,860 | -50 | -2.6% | 1,215,600 |
| 2022/10/12 | 1,893 | 1,919 | 1,863 | 1,910 | +28 | +1.5% | 1,117,400 |
| 2022/10/11 | 1,890 | 1,915 | 1,866 | 1,882 | -7 | -0.4% | 1,071,700 |
| 2022/10/07 | 1,856 | 1,894 | 1,856 | 1,889 | +21 | +1.1% | 763,500 |
| 2022/10/06 | 1,869 | 1,890 | 1,857 | 1,868 | -4 | -0.2% | 629,600 |
| 2022/10/05 | 1,894 | 1,898 | 1,852 | 1,872 | -18 | -1% | 888,200 |
| 2022/10/04 | 1,862 | 1,898 | 1,845 | 1,890 | +59 | +3.2% | 1,052,000 |
| 2022/10/03 | 1,845 | 1,848 | 1,801 | 1,831 | -33 | -1.8% | 865,500 |
| 2022/09/30 | 1,865 | 1,879 | 1,844 | 1,864 | -9 | -0.5% | 1,157,400 |
| 2022/09/29 | 1,818 | 1,878 | 1,798 | 1,873 | +64 | +3.5% | 1,272,900 |
651～
700
件表示中 / 3757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 | 169,500円 | +0.5% | +1.0% | 2.95% | 16.72倍 | 1.23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 | 233,100円 | +6.7% | +104.2% | 1.97% | 30.76倍 | 1.25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 | 127,200円 | +3.9% | -16.1% | 1.42% | 14.43倍 | 1.20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 | 383,100円 | +6.4% | +10.6% | 3.00% | 11.51倍 | 1.29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 | 294,200円 | +7.9% | -4.3% | 2.04% | 11.65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
