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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,484.5 | 1,512 | 1,484 | 1,509 | +25 | +1.7% | 1,196,800 |
| 2025/02/17 | 1,496 | 1,505.5 | 1,482 | 1,484 | -0.5 | ±0% | 1,002,600 |
| 2025/02/14 | 1,492 | 1,492.5 | 1,466 | 1,484.5 | +1.5 | +0.1% | 1,186,000 |
| 2025/02/13 | 1,469.5 | 1,488.5 | 1,460 | 1,483 | +27.5 | +1.9% | 1,187,600 |
| 2025/02/12 | 1,462 | 1,463 | 1,443.5 | 1,455.5 | +3.5 | +0.2% | 1,059,900 |
| 2025/02/10 | 1,452 | 1,456.5 | 1,444.5 | 1,452 | +7 | +0.5% | 874,700 |
| 2025/02/07 | 1,460 | 1,460 | 1,437 | 1,445 | -10 | -0.7% | 751,900 |
| 2025/02/06 | 1,457 | 1,477 | 1,454.5 | 1,455 | -2 | -0.1% | 846,400 |
| 2025/02/05 | 1,470 | 1,476 | 1,451 | 1,457 | -13.5 | -0.9% | 912,300 |
| 2025/02/04 | 1,492 | 1,492 | 1,467 | 1,470.5 | -13.5 | -0.9% | 934,300 |
| 2025/02/03 | 1,464.5 | 1,486.5 | 1,461.5 | 1,484 | +9 | +0.6% | 1,478,600 |
| 2025/01/31 | 1,485 | 1,495.5 | 1,456 | 1,475 | -22 | -1.5% | 1,115,800 |
| 2025/01/30 | 1,474.5 | 1,497 | 1,465.5 | 1,497 | +19.5 | +1.3% | 1,039,100 |
| 2025/01/29 | 1,480 | 1,484 | 1,466.5 | 1,477.5 | +1 | +0.1% | 819,300 |
| 2025/01/28 | 1,458 | 1,482.5 | 1,456 | 1,476.5 | +28.5 | +2% | 1,483,900 |
| 2025/01/27 | 1,426.5 | 1,457 | 1,422 | 1,448 | +34 | +2.4% | 1,386,300 |
| 2025/01/24 | 1,422 | 1,433 | 1,414 | 1,414 | +4.5 | +0.3% | 794,800 |
| 2025/01/23 | 1,402 | 1,418.5 | 1,400 | 1,409.5 | +1.5 | +0.1% | 887,900 |
| 2025/01/22 | 1,404 | 1,410 | 1,398 | 1,408 | +4.5 | +0.3% | 832,200 |
| 2025/01/21 | 1,390 | 1,411.5 | 1,390 | 1,403.5 | +16.5 | +1.2% | 750,400 |
| 2025/01/20 | 1,388 | 1,397 | 1,386 | 1,387 | -3.5 | -0.3% | 939,500 |
| 2025/01/17 | 1,392 | 1,395.5 | 1,387 | 1,390.5 | -2 | -0.1% | 865,000 |
| 2025/01/16 | 1,404.5 | 1,420 | 1,392.5 | 1,392.5 | -5 | -0.4% | 1,152,400 |
| 2025/01/15 | 1,399 | 1,407 | 1,391 | 1,397.5 | -0.5 | ±0% | 1,770,500 |
| 2025/01/14 | 1,407 | 1,413 | 1,393 | 1,398 | -8 | -0.6% | 2,035,900 |
| 2025/01/10 | 1,422.5 | 1,425.5 | 1,405 | 1,406 | -9.5 | -0.7% | 1,108,500 |
| 2025/01/09 | 1,440 | 1,441.5 | 1,415 | 1,415.5 | -29.5 | -2% | 1,352,300 |
| 2025/01/08 | 1,450 | 1,454.5 | 1,442 | 1,445 | -11 | -0.8% | 1,140,100 |
| 2025/01/07 | 1,454.5 | 1,469 | 1,446 | 1,456 | +2.5 | +0.2% | 866,300 |
| 2025/01/06 | 1,456 | 1,462.5 | 1,448 | 1,453.5 | +1.5 | +0.1% | 967,200 |
| 2024/12/30 | 1,455 | 1,469 | 1,447.5 | 1,452 | +3 | +0.2% | 770,700 |
| 2024/12/27 | 1,435 | 1,450 | 1,427 | 1,449 | +22 | +1.5% | 922,500 |
| 2024/12/26 | 1,417 | 1,431.5 | 1,417 | 1,427 | +11 | +0.8% | 972,700 |
| 2024/12/25 | 1,435 | 1,436 | 1,410 | 1,416 | -18 | -1.3% | 1,290,500 |
| 2024/12/24 | 1,425 | 1,441 | 1,423 | 1,434 | +12 | +0.8% | 981,200 |
| 2024/12/23 | 1,417.5 | 1,423 | 1,411.5 | 1,422 | +4.5 | +0.3% | 964,900 |
| 2024/12/20 | 1,409.5 | 1,426 | 1,409 | 1,417.5 | +8 | +0.6% | 2,045,900 |
| 2024/12/19 | 1,400 | 1,422 | 1,394.5 | 1,409.5 | +6 | +0.4% | 1,295,600 |
| 2024/12/18 | 1,415 | 1,415 | 1,398.5 | 1,403.5 | -13.5 | -1% | 1,404,000 |
| 2024/12/17 | 1,410 | 1,424.5 | 1,409.5 | 1,417 | +5 | +0.4% | 1,638,700 |
| 2024/12/16 | 1,470 | 1,470.5 | 1,412 | 1,412 | -62 | -4.2% | 2,687,300 |
| 2024/12/13 | 1,470.5 | 1,488 | 1,467.5 | 1,474 | -1 | -0.1% | 1,243,700 |
| 2024/12/12 | 1,483.5 | 1,488 | 1,473 | 1,475 | ±0 | ±0% | 1,448,000 |
| 2024/12/11 | 1,502 | 1,504 | 1,473 | 1,475 | -17 | -1.1% | 1,161,600 |
| 2024/12/10 | 1,515.5 | 1,518.5 | 1,492 | 1,492 | -21.5 | -1.4% | 1,940,400 |
| 2024/12/09 | 1,533 | 1,536 | 1,510.5 | 1,513.5 | -16.5 | -1.1% | 1,479,800 |
| 2024/12/06 | 1,561.5 | 1,570 | 1,530 | 1,530 | -26 | -1.7% | 1,338,200 |
| 2024/12/05 | 1,562.5 | 1,566 | 1,553 | 1,556 | -2 | -0.1% | 1,244,500 |
| 2024/12/04 | 1,585 | 1,589 | 1,550 | 1,558 | -35.5 | -2.2% | 1,380,100 |
| 2024/12/03 | 1,586 | 1,605 | 1,585.5 | 1,593.5 | +9 | +0.6% | 1,175,700 |
51～
100
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
