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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,835 | 1,837 | 1,784 | 1,809 | -39 | -2.1% | 2,111,400 |
| 2022/09/27 | 1,839 | 1,858 | 1,808 | 1,848 | +5 | +0.3% | 877,200 |
| 2022/09/26 | 1,850 | 1,872 | 1,840 | 1,843 | -21 | -1.1% | 1,190,400 |
| 2022/09/22 | 1,851 | 1,869 | 1,817 | 1,864 | +1 | +0.1% | 1,116,000 |
| 2022/09/21 | 1,895 | 1,899 | 1,863 | 1,863 | -48 | -2.5% | 789,100 |
| 2022/09/20 | 1,926 | 1,934 | 1,890 | 1,911 | -5 | -0.3% | 875,000 |
| 2022/09/16 | 1,895 | 1,924 | 1,894 | 1,916 | +17 | +0.9% | 1,140,100 |
| 2022/09/15 | 1,886 | 1,917 | 1,878 | 1,899 | +24 | +1.3% | 649,600 |
| 2022/09/14 | 1,874 | 1,899 | 1,874 | 1,875 | -41 | -2.1% | 765,300 |
| 2022/09/13 | 1,888 | 1,940 | 1,888 | 1,916 | +30 | +1.6% | 824,800 |
| 2022/09/12 | 1,851 | 1,902 | 1,847 | 1,886 | +53 | +2.9% | 700,500 |
| 2022/09/09 | 1,817 | 1,849 | 1,810 | 1,833 | +4 | +0.2% | 867,700 |
| 2022/09/08 | 1,839 | 1,853 | 1,816 | 1,829 | +17 | +0.9% | 818,200 |
| 2022/09/07 | 1,801 | 1,819 | 1,778 | 1,812 | +6 | +0.3% | 837,900 |
| 2022/09/06 | 1,830 | 1,838 | 1,806 | 1,806 | -24 | -1.3% | 562,400 |
| 2022/09/05 | 1,883 | 1,883 | 1,827 | 1,830 | -63 | -3.3% | 953,400 |
| 2022/09/02 | 1,906 | 1,906 | 1,883 | 1,893 | -2 | -0.1% | 548,100 |
| 2022/09/01 | 1,889 | 1,904 | 1,876 | 1,895 | -16 | -0.8% | 657,800 |
| 2022/08/31 | 1,872 | 1,918 | 1,871 | 1,911 | +28 | +1.5% | 978,000 |
| 2022/08/30 | 1,862 | 1,900 | 1,859 | 1,883 | +29 | +1.6% | 731,300 |
| 2022/08/29 | 1,860 | 1,869 | 1,849 | 1,854 | -36 | -1.9% | 674,100 |
| 2022/08/26 | 1,883 | 1,902 | 1,878 | 1,890 | +6 | +0.3% | 510,200 |
| 2022/08/25 | 1,890 | 1,890 | 1,870 | 1,884 | -2 | -0.1% | 431,900 |
| 2022/08/24 | 1,907 | 1,916 | 1,869 | 1,886 | -28 | -1.5% | 924,000 |
| 2022/08/23 | 1,931 | 1,935 | 1,902 | 1,914 | -24 | -1.2% | 694,500 |
| 2022/08/22 | 1,946 | 1,956 | 1,936 | 1,938 | -18 | -0.9% | 498,100 |
| 2022/08/19 | 1,951 | 1,967 | 1,948 | 1,956 | -2 | -0.1% | 381,200 |
| 2022/08/18 | 1,950 | 1,975 | 1,949 | 1,958 | -4 | -0.2% | 459,800 |
| 2022/08/17 | 1,965 | 1,975 | 1,946 | 1,962 | +2 | +0.1% | 653,900 |
| 2022/08/16 | 1,956 | 1,972 | 1,948 | 1,960 | +13 | +0.7% | 482,800 |
| 2022/08/15 | 1,970 | 1,977 | 1,943 | 1,947 | -24 | -1.2% | 491,800 |
| 2022/08/12 | 1,960 | 1,972 | 1,927 | 1,971 | +31 | +1.6% | 1,003,200 |
| 2022/08/10 | 1,935 | 1,943 | 1,917 | 1,940 | +10 | +0.5% | 475,600 |
| 2022/08/09 | 1,939 | 1,958 | 1,923 | 1,930 | -4 | -0.2% | 664,000 |
| 2022/08/08 | 1,940 | 1,945 | 1,923 | 1,934 | -8 | -0.4% | 560,200 |
| 2022/08/05 | 1,927 | 1,963 | 1,927 | 1,942 | +29 | +1.5% | 1,005,700 |
| 2022/08/04 | 1,935 | 1,963 | 1,901 | 1,913 | -17 | -0.9% | 1,002,400 |
| 2022/08/03 | 1,936 | 1,968 | 1,914 | 1,930 | +6 | +0.3% | 1,073,800 |
| 2022/08/02 | 1,935 | 1,944 | 1,909 | 1,924 | -8 | -0.4% | 985,600 |
| 2022/08/01 | 1,912 | 1,938 | 1,879 | 1,932 | +32 | +1.7% | 1,167,700 |
| 2022/07/29 | 1,867 | 1,908 | 1,852 | 1,900 | +54 | +2.9% | 1,539,900 |
| 2022/07/28 | 1,845 | 1,848 | 1,819 | 1,846 | +10 | +0.5% | 809,100 |
| 2022/07/27 | 1,820 | 1,843 | 1,818 | 1,836 | +25 | +1.4% | 769,000 |
| 2022/07/26 | 1,832 | 1,843 | 1,802 | 1,811 | -25 | -1.4% | 692,100 |
| 2022/07/25 | 1,799 | 1,836 | 1,798 | 1,836 | +34 | +1.9% | 948,400 |
| 2022/07/22 | 1,801 | 1,809 | 1,774 | 1,802 | -9 | -0.5% | 894,100 |
| 2022/07/21 | 1,814 | 1,821 | 1,797 | 1,811 | -13 | -0.7% | 533,600 |
| 2022/07/20 | 1,807 | 1,829 | 1,799 | 1,824 | +35 | +2% | 819,900 |
| 2022/07/19 | 1,824 | 1,824 | 1,786 | 1,789 | -21 | -1.2% | 767,700 |
| 2022/07/15 | 1,810 | 1,819 | 1,795 | 1,810 | -2 | -0.1% | 544,100 |
701～
750
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
