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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,170.5 | 2,218 | 2,164.5 | 2,188.5 | +31.5 | +1.5% | 1,194,600 |
2023/12/06 | 2,131.5 | 2,158.5 | 2,120.5 | 2,157 | +24 | +1.1% | 787,600 |
2023/12/05 | 2,109 | 2,133.5 | 2,100 | 2,133 | +29 | +1.4% | 985,400 |
2023/12/04 | 2,102.5 | 2,112.5 | 2,073.5 | 2,104 | -13.5 | -0.6% | 717,600 |
2023/12/01 | 2,100 | 2,117.5 | 2,081.5 | 2,117.5 | +38 | +1.8% | 1,123,400 |
2023/11/30 | 2,060.5 | 2,082.5 | 2,019 | 2,079.5 | -3 | -0.1% | 4,187,700 |
2023/11/29 | 2,080 | 2,096 | 2,074.5 | 2,082.5 | -5.5 | -0.3% | 590,500 |
2023/11/28 | 2,077.5 | 2,091 | 2,062 | 2,088 | +14 | +0.7% | 742,600 |
2023/11/27 | 2,102 | 2,125 | 2,063 | 2,074 | -25.5 | -1.2% | 667,800 |
2023/11/24 | 2,135.5 | 2,135.5 | 2,088 | 2,099.5 | -14 | -0.7% | 967,300 |
2023/11/22 | 2,150 | 2,182 | 2,111 | 2,113.5 | -43.5 | -2% | 1,150,400 |
2023/11/21 | 2,149 | 2,177.5 | 2,123.5 | 2,157 | -14 | -0.6% | 1,615,500 |
2023/11/20 | 2,270 | 2,286 | 2,169.5 | 2,171 | -95.5 | -4.2% | 1,733,200 |
2023/11/17 | 2,237 | 2,266.5 | 2,230 | 2,266.5 | +51.5 | +2.3% | 1,092,700 |
2023/11/16 | 2,231.5 | 2,253 | 2,214 | 2,215 | -26.5 | -1.2% | 705,500 |
2023/11/15 | 2,234 | 2,252 | 2,170 | 2,241.5 | +9.5 | +0.4% | 1,054,800 |
2023/11/14 | 2,275 | 2,275.5 | 2,228.5 | 2,232 | -16.5 | -0.7% | 641,100 |
2023/11/13 | 2,250 | 2,262.5 | 2,232 | 2,248.5 | +7.5 | +0.3% | 688,100 |
2023/11/10 | 2,245.5 | 2,249 | 2,226.5 | 2,241 | -9 | -0.4% | 857,800 |
2023/11/09 | 2,197.5 | 2,250.5 | 2,193 | 2,250 | +40.5 | +1.8% | 756,800 |
2023/11/08 | 2,257 | 2,264.5 | 2,200.5 | 2,209.5 | -29 | -1.3% | 768,100 |
2023/11/07 | 2,270 | 2,296 | 2,229 | 2,238.5 | -39 | -1.7% | 905,600 |
2023/11/06 | 2,265.5 | 2,285.5 | 2,248 | 2,277.5 | +40.5 | +1.8% | 1,152,200 |
2023/11/02 | 2,219.5 | 2,237 | 2,192.5 | 2,237 | +27 | +1.2% | 1,142,800 |
2023/11/01 | 2,185 | 2,210.5 | 2,159 | 2,210 | +69 | +3.2% | 1,456,500 |
2023/10/31 | 2,093.5 | 2,160 | 2,080.5 | 2,141 | +57 | +2.7% | 1,645,200 |
2023/10/30 | 2,101.5 | 2,109.5 | 2,076.5 | 2,084 | -45.5 | -2.1% | 3,572,400 |
2023/10/27 | 2,095 | 2,140 | 2,094 | 2,129.5 | +40.5 | +1.9% | 926,900 |
2023/10/26 | 2,072 | 2,094 | 2,068.5 | 2,089 | +4.5 | +0.2% | 746,400 |
2023/10/25 | 2,111 | 2,121 | 2,084.5 | 2,084.5 | -7.5 | -0.4% | 919,400 |
2023/10/24 | 2,070 | 2,103 | 2,039 | 2,092 | +29.5 | +1.4% | 805,900 |
2023/10/23 | 2,072 | 2,086 | 2,057.5 | 2,062.5 | -3.5 | -0.2% | 681,200 |
2023/10/20 | 2,092 | 2,110.5 | 2,063.5 | 2,066 | -42 | -2% | 942,900 |
2023/10/19 | 2,052 | 2,111 | 2,050 | 2,108 | +38.5 | +1.9% | 1,087,900 |
2023/10/18 | 2,050 | 2,074 | 2,017.5 | 2,069.5 | +29 | +1.4% | 985,000 |
2023/10/17 | 2,049 | 2,074.5 | 2,028 | 2,040.5 | +13.5 | +0.7% | 1,198,100 |
2023/10/16 | 2,112 | 2,113 | 2,012 | 2,027 | -114 | -5.3% | 1,495,400 |
2023/10/13 | 2,151 | 2,176.5 | 2,138 | 2,141 | -18 | -0.8% | 924,900 |
2023/10/12 | 2,144 | 2,161 | 2,108.5 | 2,159 | +29.5 | +1.4% | 906,200 |
2023/10/11 | 2,142 | 2,156.5 | 2,126 | 2,129.5 | -34 | -1.6% | 986,300 |
2023/10/10 | 2,126.5 | 2,183 | 2,108 | 2,163.5 | +64.5 | +3.1% | 1,438,200 |
2023/10/06 | 2,105 | 2,122.5 | 2,095.5 | 2,099 | +8 | +0.4% | 946,500 |
2023/10/05 | 2,089 | 2,099 | 2,068 | 2,091 | -2 | -0.1% | 1,112,300 |
2023/10/04 | 2,131 | 2,144 | 2,092.5 | 2,093 | -61.5 | -2.9% | 1,177,200 |
2023/10/03 | 2,201 | 2,209.5 | 2,150 | 2,154.5 | -63 | -2.8% | 1,167,000 |
2023/10/02 | 2,240 | 2,291 | 2,209.5 | 2,217.5 | -17 | -0.8% | 1,102,500 |
2023/09/29 | 2,261 | 2,284.5 | 2,220.5 | 2,234.5 | +2 | +0.1% | 1,250,100 |
2023/09/28 | 2,271.5 | 2,277 | 2,212 | 2,232.5 | -79.5 | -3.4% | 1,503,100 |
2023/09/27 | 2,325 | 2,330.5 | 2,280.5 | 2,312 | -28 | -1.2% | 1,555,700 |
2023/09/26 | 2,342.5 | 2,349 | 2,316.5 | 2,340 | -14 | -0.6% | 1,034,000 |
101~
150
件表示中 / 3451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 | 174,400円 | +4.3% | +83.1% | 1.26% | 8.55倍 | 1.51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 |
近鉄GHD | 388,400円 | +4.3% | -0.8% | 1.29% | 17.59倍 | 1.55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 |
NXHD | 787,700円 | +11.7% | +29.1% | 3.81% | 12.56倍 | 0.86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 |
ヤマトHD | 177,700円 | +3.5% | +23.6% | 2.59% | 19.04倍 | 1.04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 |
東 武 | 290,700円 | +0.5% | -19.5% | 1.72% | 13.97倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム