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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 2,800 | 2,828 | 2,771 | 2,801 | -49 | -1.7% | 1,081,100 |
| 2021/04/20 | 2,843 | 2,861 | 2,810 | 2,850 | -14 | -0.5% | 760,600 |
| 2021/04/19 | 2,940 | 2,943 | 2,862 | 2,864 | -81 | -2.8% | 566,200 |
| 2021/04/16 | 2,926 | 2,951 | 2,892 | 2,945 | +26 | +0.9% | 399,100 |
| 2021/04/15 | 2,945 | 2,968 | 2,907 | 2,919 | -16 | -0.5% | 365,000 |
| 2021/04/14 | 2,900 | 2,941 | 2,868 | 2,935 | +15 | +0.5% | 602,400 |
| 2021/04/13 | 2,929 | 2,939 | 2,905 | 2,920 | -11 | -0.4% | 661,100 |
| 2021/04/12 | 2,968 | 2,989 | 2,926 | 2,931 | -32 | -1.1% | 504,400 |
| 2021/04/09 | 2,926 | 2,992 | 2,899 | 2,963 | +26 | +0.9% | 974,300 |
| 2021/04/08 | 3,005 | 3,005 | 2,937 | 2,937 | -37 | -1.2% | 850,100 |
| 2021/04/07 | 3,015 | 3,020 | 2,936 | 2,974 | -36 | -1.2% | 1,063,000 |
| 2021/04/06 | 3,110 | 3,120 | 3,010 | 3,010 | -90 | -2.9% | 638,400 |
| 2021/04/05 | 3,080 | 3,100 | 3,065 | 3,100 | +20 | +0.6% | 458,900 |
| 2021/04/02 | 3,075 | 3,105 | 3,065 | 3,080 | +55 | +1.8% | 371,900 |
| 2021/04/01 | 3,025 | 3,050 | 3,010 | 3,025 | ±0 | ±0% | 581,300 |
| 2021/03/31 | 3,065 | 3,080 | 3,020 | 3,025 | -65 | -2.1% | 741,000 |
| 2021/03/30 | 3,165 | 3,165 | 3,060 | 3,090 | -95 | -3% | 829,400 |
| 2021/03/29 | 3,190 | 3,220 | 3,150 | 3,185 | +40 | +1.3% | 1,373,400 |
| 2021/03/26 | 3,065 | 3,160 | 3,040 | 3,145 | +120 | +4% | 1,036,900 |
| 2021/03/25 | 3,060 | 3,080 | 3,010 | 3,025 | +20 | +0.7% | 766,400 |
| 2021/03/24 | 3,040 | 3,055 | 3,005 | 3,005 | -75 | -2.4% | 984,200 |
| 2021/03/23 | 3,175 | 3,180 | 3,080 | 3,080 | -95 | -3% | 860,900 |
| 2021/03/22 | 3,295 | 3,295 | 3,175 | 3,175 | -160 | -4.8% | 939,800 |
| 2021/03/19 | 3,310 | 3,355 | 3,260 | 3,335 | +40 | +1.2% | 1,319,100 |
| 2021/03/18 | 3,320 | 3,380 | 3,275 | 3,295 | -25 | -0.8% | 882,800 |
| 2021/03/17 | 3,230 | 3,325 | 3,225 | 3,320 | +90 | +2.8% | 762,900 |
| 2021/03/16 | 3,230 | 3,250 | 3,200 | 3,230 | -25 | -0.8% | 733,000 |
| 2021/03/15 | 3,200 | 3,270 | 3,175 | 3,255 | +75 | +2.4% | 794,800 |
| 2021/03/12 | 3,175 | 3,195 | 3,115 | 3,180 | +30 | +1% | 1,206,000 |
| 2021/03/11 | 3,165 | 3,175 | 3,135 | 3,150 | -15 | -0.5% | 727,300 |
| 2021/03/10 | 3,140 | 3,195 | 3,125 | 3,165 | -5 | -0.2% | 684,700 |
| 2021/03/09 | 3,170 | 3,200 | 3,145 | 3,170 | +55 | +1.8% | 715,900 |
| 2021/03/08 | 3,130 | 3,170 | 3,090 | 3,115 | +15 | +0.5% | 801,000 |
| 2021/03/05 | 3,125 | 3,150 | 3,065 | 3,100 | -25 | -0.8% | 800,900 |
| 2021/03/04 | 3,060 | 3,125 | 3,030 | 3,125 | +50 | +1.6% | 802,400 |
| 2021/03/03 | 3,110 | 3,120 | 3,060 | 3,075 | -20 | -0.6% | 582,700 |
| 2021/03/02 | 3,120 | 3,120 | 3,010 | 3,095 | -15 | -0.5% | 1,047,500 |
| 2021/03/01 | 3,145 | 3,145 | 3,060 | 3,110 | -5 | -0.2% | 796,100 |
| 2021/02/26 | 3,200 | 3,215 | 3,095 | 3,115 | -105 | -3.3% | 1,318,700 |
| 2021/02/25 | 3,250 | 3,250 | 3,170 | 3,220 | +15 | +0.5% | 687,400 |
| 2021/02/24 | 3,230 | 3,255 | 3,180 | 3,205 | -20 | -0.6% | 844,900 |
| 2021/02/22 | 3,305 | 3,335 | 3,220 | 3,225 | -10 | -0.3% | 626,300 |
| 2021/02/19 | 3,405 | 3,410 | 3,225 | 3,235 | -180 | -5.3% | 837,700 |
| 2021/02/18 | 3,445 | 3,475 | 3,400 | 3,415 | -25 | -0.7% | 549,600 |
| 2021/02/17 | 3,430 | 3,465 | 3,400 | 3,440 | -5 | -0.1% | 485,000 |
| 2021/02/16 | 3,470 | 3,485 | 3,430 | 3,445 | -10 | -0.3% | 504,200 |
| 2021/02/15 | 3,380 | 3,475 | 3,380 | 3,455 | +80 | +2.4% | 664,000 |
| 2021/02/12 | 3,350 | 3,380 | 3,280 | 3,375 | +95 | +2.9% | 1,032,200 |
| 2021/02/10 | 3,275 | 3,320 | 3,210 | 3,280 | ±0 | ±0% | 816,100 |
| 2021/02/09 | 3,275 | 3,305 | 3,245 | 3,280 | -10 | -0.3% | 641,500 |
1051～
1100
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 | 171,300円 | +0.5% | +1.0% | 2.92% | 16.89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 | 241,000円 | +6.7% | +104.2% | 1.91% | 31.80倍 | 1.29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 | 129,100円 | +3.9% | -16.1% | 1.39% | 14.65倍 | 1.23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 | 387,700円 | +6.4% | +10.6% | 2.97% | 11.65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 |
| 近鉄ＧＨＤ | 296,600円 | +7.9% | -4.3% | 2.02% | 11.75倍 | 1.04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
