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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,550 | 1,557 | 1,538 | 1,552.5 | -7 | -0.4% | 895,000 |
| 2025/05/21 | 1,574 | 1,580.5 | 1,548.5 | 1,559.5 | -6.5 | -0.4% | 1,011,400 |
| 2025/05/20 | 1,605 | 1,610 | 1,561.5 | 1,566 | -29.5 | -1.8% | 1,306,700 |
| 2025/05/19 | 1,612 | 1,615.5 | 1,581.5 | 1,595.5 | -16.5 | -1% | 1,217,500 |
| 2025/05/16 | 1,596 | 1,612 | 1,570 | 1,612 | +20 | +1.3% | 1,202,700 |
| 2025/05/15 | 1,558.5 | 1,612 | 1,558.5 | 1,592 | +39 | +2.5% | 1,995,600 |
| 2025/05/14 | 1,606 | 1,616.5 | 1,547.5 | 1,553 | +8.5 | +0.6% | 2,322,700 |
| 2025/05/13 | 1,579 | 1,582 | 1,544.5 | 1,544.5 | -32.5 | -2.1% | 1,426,400 |
| 2025/05/12 | 1,592.5 | 1,593 | 1,574.5 | 1,577 | -15.5 | -1% | 821,300 |
| 2025/05/09 | 1,595.5 | 1,597.5 | 1,578 | 1,592.5 | +6.5 | +0.4% | 858,800 |
| 2025/05/08 | 1,590 | 1,594 | 1,567 | 1,586 | -7.5 | -0.5% | 874,000 |
| 2025/05/07 | 1,605.5 | 1,612 | 1,593 | 1,593.5 | -7.5 | -0.5% | 1,037,600 |
| 2025/05/02 | 1,595 | 1,602.5 | 1,584 | 1,601 | +5.5 | +0.3% | 877,300 |
| 2025/05/01 | 1,590 | 1,603 | 1,579 | 1,595.5 | +18.5 | +1.2% | 1,021,000 |
| 2025/04/30 | 1,570.5 | 1,584 | 1,545 | 1,577 | -2.5 | -0.2% | 1,403,000 |
| 2025/04/28 | 1,561.5 | 1,589 | 1,556.5 | 1,579.5 | +4 | +0.3% | 740,000 |
| 2025/04/25 | 1,583.5 | 1,584.5 | 1,560.5 | 1,575.5 | +2.5 | +0.2% | 983,000 |
| 2025/04/24 | 1,627.5 | 1,637.5 | 1,569.5 | 1,573 | -72 | -4.4% | 1,177,300 |
| 2025/04/23 | 1,650 | 1,659 | 1,640 | 1,645 | +1 | +0.1% | 871,400 |
| 2025/04/22 | 1,635.5 | 1,648.5 | 1,630.5 | 1,644 | +8.5 | +0.5% | 817,300 |
| 2025/04/21 | 1,618.5 | 1,638 | 1,615 | 1,635.5 | +17 | +1.1% | 732,900 |
| 2025/04/18 | 1,610 | 1,620 | 1,606 | 1,618.5 | +9.5 | +0.6% | 548,900 |
| 2025/04/17 | 1,616 | 1,622.5 | 1,603 | 1,609 | +7 | +0.4% | 771,100 |
| 2025/04/16 | 1,600 | 1,605 | 1,581.5 | 1,602 | +7 | +0.4% | 792,700 |
| 2025/04/15 | 1,603 | 1,622.5 | 1,588.5 | 1,595 | +13.5 | +0.9% | 1,570,300 |
| 2025/04/14 | 1,563 | 1,583.5 | 1,557 | 1,581.5 | +31 | +2% | 1,231,400 |
| 2025/04/11 | 1,527 | 1,551.5 | 1,519 | 1,550.5 | -17 | -1.1% | 1,154,800 |
| 2025/04/10 | 1,530 | 1,567.5 | 1,507 | 1,567.5 | +73.5 | +4.9% | 1,766,700 |
| 2025/04/09 | 1,504 | 1,523 | 1,483 | 1,494 | -22.5 | -1.5% | 2,076,600 |
| 2025/04/08 | 1,489 | 1,520.5 | 1,471.5 | 1,516.5 | +51 | +3.5% | 1,964,900 |
| 2025/04/07 | 1,481.5 | 1,517.5 | 1,453 | 1,465.5 | -84.5 | -5.5% | 2,840,300 |
| 2025/04/04 | 1,498.5 | 1,558 | 1,498 | 1,550 | +57 | +3.8% | 2,939,500 |
| 2025/04/03 | 1,442.5 | 1,498 | 1,437.5 | 1,493 | +28 | +1.9% | 1,766,300 |
| 2025/04/02 | 1,473.5 | 1,474 | 1,442.5 | 1,465 | -5.5 | -0.4% | 1,189,200 |
| 2025/04/01 | 1,480 | 1,495.5 | 1,470.5 | 1,470.5 | -7.5 | -0.5% | 933,900 |
| 2025/03/31 | 1,505.5 | 1,510.5 | 1,470.5 | 1,478 | -41 | -2.7% | 1,559,700 |
| 2025/03/28 | 1,519 | 1,527 | 1,500.5 | 1,519 | -21.5 | -1.4% | 1,519,400 |
| 2025/03/27 | 1,513 | 1,548 | 1,512 | 1,540.5 | +15.5 | +1% | 2,882,600 |
| 2025/03/26 | 1,525.5 | 1,535 | 1,517.5 | 1,525 | +0.5 | ±0% | 1,353,200 |
| 2025/03/25 | 1,530 | 1,530 | 1,514.5 | 1,524.5 | -1.5 | -0.1% | 944,700 |
| 2025/03/24 | 1,550 | 1,552 | 1,516.5 | 1,526 | -22 | -1.4% | 1,070,900 |
| 2025/03/21 | 1,543 | 1,566 | 1,537 | 1,548 | +5.5 | +0.4% | 1,851,900 |
| 2025/03/19 | 1,538 | 1,547.5 | 1,537 | 1,542.5 | +4.5 | +0.3% | 864,500 |
| 2025/03/18 | 1,538 | 1,547.5 | 1,533.5 | 1,538 | +7 | +0.5% | 791,200 |
| 2025/03/17 | 1,525 | 1,537.5 | 1,524 | 1,531 | +6 | +0.4% | 641,900 |
| 2025/03/14 | 1,525 | 1,536.5 | 1,517.5 | 1,525 | -4.5 | -0.3% | 1,123,200 |
| 2025/03/13 | 1,510 | 1,531 | 1,505 | 1,529.5 | +4.5 | +0.3% | 883,100 |
| 2025/03/12 | 1,510 | 1,525 | 1,496 | 1,525 | +1 | +0.1% | 1,211,700 |
| 2025/03/11 | 1,520 | 1,524 | 1,500.5 | 1,524 | -0.5 | ±0% | 1,063,000 |
| 2025/03/10 | 1,505 | 1,524.5 | 1,500 | 1,524.5 | +14 | +0.9% | 828,500 |
51～
100
件表示中 / 3754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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66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
