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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/02 | 1,600 | 1,605.5 | 1,574.5 | 1,584.5 | -15.5 | -1% | 1,095,500 |
| 2024/11/29 | 1,601 | 1,605.5 | 1,594 | 1,600 | -1 | -0.1% | 679,700 |
| 2024/11/28 | 1,577.5 | 1,608.5 | 1,577.5 | 1,601 | +18.5 | +1.2% | 896,500 |
| 2024/11/27 | 1,611 | 1,614 | 1,574.5 | 1,582.5 | -34 | -2.1% | 1,217,500 |
| 2024/11/26 | 1,598.5 | 1,616.5 | 1,592 | 1,616.5 | +20.5 | +1.3% | 921,500 |
| 2024/11/25 | 1,569.5 | 1,628 | 1,569.5 | 1,596 | +44 | +2.8% | 2,395,400 |
| 2024/11/22 | 1,534 | 1,556 | 1,532 | 1,552 | +15.5 | +1% | 798,300 |
| 2024/11/21 | 1,542.5 | 1,558.5 | 1,536 | 1,536.5 | -10 | -0.6% | 1,073,300 |
| 2024/11/20 | 1,585 | 1,601 | 1,546 | 1,546.5 | -50 | -3.1% | 1,443,900 |
| 2024/11/19 | 1,619 | 1,624.5 | 1,592 | 1,596.5 | -11 | -0.7% | 934,500 |
| 2024/11/18 | 1,610.5 | 1,631 | 1,602.5 | 1,607.5 | +3 | +0.2% | 1,121,100 |
| 2024/11/15 | 1,596 | 1,632 | 1,594 | 1,604.5 | +18 | +1.1% | 1,786,500 |
| 2024/11/14 | 1,560 | 1,609 | 1,551 | 1,586.5 | -36 | -2.2% | 3,044,800 |
| 2024/11/13 | 1,633.5 | 1,656 | 1,609 | 1,622.5 | -11.5 | -0.7% | 2,326,000 |
| 2024/11/12 | 1,645 | 1,651.5 | 1,621.5 | 1,634 | +2.5 | +0.2% | 1,362,400 |
| 2024/11/11 | 1,616.5 | 1,642.5 | 1,611 | 1,631.5 | +3 | +0.2% | 1,366,900 |
| 2024/11/08 | 1,616.5 | 1,646.5 | 1,608.5 | 1,628.5 | +20.5 | +1.3% | 1,869,800 |
| 2024/11/07 | 1,591 | 1,622.5 | 1,586.5 | 1,608 | +28.5 | +1.8% | 1,599,300 |
| 2024/11/06 | 1,586 | 1,604 | 1,577 | 1,579.5 | +0.5 | ±0% | 918,100 |
| 2024/11/05 | 1,599 | 1,599.5 | 1,573.5 | 1,579 | -26 | -1.6% | 861,700 |
| 2024/11/01 | 1,580.5 | 1,618.5 | 1,577 | 1,605 | +0.5 | ±0% | 847,500 |
| 2024/10/31 | 1,602 | 1,613.5 | 1,590 | 1,604.5 | +4 | +0.2% | 646,600 |
| 2024/10/30 | 1,592 | 1,602 | 1,583.5 | 1,600.5 | +4.5 | +0.3% | 1,338,300 |
| 2024/10/29 | 1,586 | 1,596.5 | 1,581 | 1,596 | +8.5 | +0.5% | 688,600 |
| 2024/10/28 | 1,568 | 1,594 | 1,560 | 1,587.5 | +23 | +1.5% | 765,900 |
101～
150
件表示中 / 3717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 | 163,700円 | +0.5% | +1.0% | 3.05% | 16.15倍 | 1.18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 | 197,400円 | +6.7% | +104.2% | 2.33% | 26.04倍 | 1.06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 | 271,200円 | +4.8% | +44.6% | 3.69% | 12.38倍 | 0.80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 |
| ＪＲ九州 | 375,400円 | +6.4% | +10.6% | 3.06% | 11.28倍 | 1.26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 | 272,100円 | +7.9% | -4.3% | 2.21% | 10.78倍 | 0.95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
