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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,769 | 1,804 | 1,769 | 1,804 | +35 | +2% | 780,500 |
| 2022/06/27 | 1,818 | 1,818 | 1,767 | 1,769 | -27 | -1.5% | 880,100 |
| 2022/06/24 | 1,823 | 1,827 | 1,785 | 1,796 | -16 | -0.9% | 922,400 |
| 2022/06/23 | 1,817 | 1,840 | 1,808 | 1,812 | +11 | +0.6% | 855,500 |
| 2022/06/22 | 1,804 | 1,807 | 1,777 | 1,801 | -3 | -0.2% | 798,900 |
| 2022/06/21 | 1,790 | 1,807 | 1,767 | 1,804 | +24 | +1.3% | 1,094,000 |
| 2022/06/20 | 1,745 | 1,785 | 1,738 | 1,780 | +23 | +1.3% | 1,164,300 |
| 2022/06/17 | 1,680 | 1,765 | 1,677 | 1,757 | +47 | +2.7% | 1,532,600 |
| 2022/06/16 | 1,735 | 1,746 | 1,707 | 1,710 | +5 | +0.3% | 731,400 |
| 2022/06/15 | 1,723 | 1,738 | 1,696 | 1,705 | -41 | -2.3% | 991,000 |
| 2022/06/14 | 1,737 | 1,753 | 1,731 | 1,746 | -16 | -0.9% | 862,900 |
| 2022/06/13 | 1,744 | 1,765 | 1,741 | 1,762 | -9 | -0.5% | 681,600 |
| 2022/06/10 | 1,781 | 1,791 | 1,763 | 1,771 | -23 | -1.3% | 1,070,300 |
| 2022/06/09 | 1,775 | 1,805 | 1,772 | 1,794 | +9 | +0.5% | 1,019,500 |
| 2022/06/08 | 1,779 | 1,817 | 1,769 | 1,785 | +28 | +1.6% | 1,094,000 |
| 2022/06/07 | 1,758 | 1,773 | 1,740 | 1,757 | -6 | -0.3% | 961,800 |
| 2022/06/06 | 1,704 | 1,767 | 1,703 | 1,763 | +55 | +3.2% | 1,111,200 |
| 2022/06/03 | 1,741 | 1,741 | 1,697 | 1,708 | -8 | -0.5% | 787,500 |
| 2022/06/02 | 1,716 | 1,728 | 1,705 | 1,716 | -9 | -0.5% | 570,600 |
| 2022/06/01 | 1,702 | 1,751 | 1,694 | 1,725 | +24 | +1.4% | 864,300 |
| 2022/05/31 | 1,722 | 1,731 | 1,683 | 1,701 | -16 | -0.9% | 5,095,500 |
| 2022/05/30 | 1,702 | 1,729 | 1,687 | 1,717 | +26 | +1.5% | 2,391,900 |
| 2022/05/27 | 1,712 | 1,714 | 1,666 | 1,691 | -3 | -0.2% | 1,329,600 |
| 2022/05/26 | 1,671 | 1,723 | 1,669 | 1,694 | +28 | +1.7% | 1,358,200 |
| 2022/05/25 | 1,672 | 1,690 | 1,648 | 1,666 | -9 | -0.5% | 1,478,200 |
| 2022/05/24 | 1,733 | 1,737 | 1,673 | 1,675 | -59 | -3.4% | 2,175,300 |
| 2022/05/23 | 1,750 | 1,770 | 1,724 | 1,734 | +3 | +0.2% | 1,388,900 |
| 2022/05/20 | 1,791 | 1,792 | 1,721 | 1,731 | -46 | -2.6% | 2,179,600 |
| 2022/05/19 | 1,757 | 1,782 | 1,725 | 1,777 | -20 | -1.1% | 1,610,600 |
| 2022/05/18 | 1,782 | 1,802 | 1,772 | 1,797 | +15 | +0.8% | 1,134,900 |
| 2022/05/17 | 1,781 | 1,791 | 1,771 | 1,782 | -10 | -0.6% | 1,227,700 |
| 2022/05/16 | 1,832 | 1,836 | 1,784 | 1,792 | -34 | -1.9% | 1,094,900 |
| 2022/05/13 | 1,816 | 1,846 | 1,810 | 1,826 | +43 | +2.4% | 1,204,200 |
| 2022/05/12 | 1,850 | 1,856 | 1,783 | 1,783 | -98 | -5.2% | 1,988,900 |
| 2022/05/11 | 1,865 | 1,890 | 1,853 | 1,881 | -1 | -0.1% | 684,000 |
| 2022/05/10 | 1,873 | 1,889 | 1,845 | 1,882 | -14 | -0.7% | 1,287,700 |
| 2022/05/09 | 1,980 | 1,987 | 1,896 | 1,896 | -111 | -5.5% | 1,931,400 |
| 2022/05/06 | 2,008 | 2,023 | 1,956 | 2,007 | +7 | +0.4% | 1,410,700 |
| 2022/05/02 | 2,011 | 2,017 | 1,971 | 2,000 | +24 | +1.2% | 1,067,600 |
| 2022/04/28 | 2,046 | 2,046 | 1,971 | 1,976 | -30 | -1.5% | 1,260,400 |
| 2022/04/27 | 1,998 | 2,033 | 1,990 | 2,006 | -30 | -1.5% | 1,915,100 |
| 2022/04/26 | 2,015 | 2,043 | 2,000 | 2,036 | +51 | +2.6% | 821,800 |
| 2022/04/25 | 1,995 | 2,002 | 1,972 | 1,985 | -48 | -2.4% | 874,200 |
| 2022/04/22 | 2,015 | 2,038 | 1,996 | 2,033 | -5 | -0.2% | 557,400 |
| 2022/04/21 | 2,070 | 2,079 | 2,031 | 2,038 | -23 | -1.1% | 670,900 |
| 2022/04/20 | 2,051 | 2,075 | 2,032 | 2,061 | +30 | +1.5% | 643,000 |
| 2022/04/19 | 2,026 | 2,033 | 2,012 | 2,031 | +11 | +0.5% | 483,300 |
| 2022/04/18 | 2,002 | 2,027 | 1,998 | 2,020 | +2 | +0.1% | 414,900 |
| 2022/04/15 | 2,018 | 2,033 | 2,010 | 2,018 | -16 | -0.8% | 408,000 |
| 2022/04/14 | 1,999 | 2,055 | 1,997 | 2,034 | +44 | +2.2% | 626,100 |
701～
750
件表示中 / 3695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 | 159,200円 | +3.5% | -1.3% | 1.88% | 12.49倍 | 1.16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 |
| ＪＲ九州 | 385,800円 | +4.9% | +15.9% | 2.41% | 14.27倍 | 1.35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 | 307,800円 | +9.9% | -5.5% | 1.62% | 13.01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 |
| 東 武 | 270,900円 | +1.4% | -14.7% | 2.40% | 10.82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 |
| 京 王 | 395,600円 | +15.0% | +23.3% | 2.53% | 11.41倍 | 1.13倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
