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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,565.5 | 1,577 | 1,556.5 | 1,564.5 | -1 | -0.1% | 651,000 |
| 2024/10/24 | 1,574.5 | 1,576.5 | 1,555 | 1,565.5 | -21.5 | -1.4% | 1,073,400 |
| 2024/10/23 | 1,579 | 1,606.5 | 1,579 | 1,587 | +8.5 | +0.5% | 868,200 |
| 2024/10/22 | 1,588 | 1,595.5 | 1,566 | 1,578.5 | -14.5 | -0.9% | 902,200 |
| 2024/10/21 | 1,570 | 1,601 | 1,558 | 1,593 | +18 | +1.1% | 929,200 |
| 2024/10/18 | 1,589 | 1,593.5 | 1,573 | 1,575 | -14 | -0.9% | 614,400 |
| 2024/10/17 | 1,596.5 | 1,608.5 | 1,587 | 1,589 | -5 | -0.3% | 980,700 |
| 2024/10/16 | 1,601 | 1,630.5 | 1,594 | 1,594 | -23.5 | -1.5% | 895,200 |
| 2024/10/15 | 1,598 | 1,628 | 1,598 | 1,617.5 | +20 | +1.3% | 877,900 |
| 2024/10/11 | 1,616 | 1,618.5 | 1,596.5 | 1,597.5 | -24 | -1.5% | 906,000 |
| 2024/10/10 | 1,629.5 | 1,665 | 1,621.5 | 1,621.5 | -8 | -0.5% | 957,300 |
| 2024/10/09 | 1,648 | 1,649.5 | 1,610 | 1,629.5 | -8 | -0.5% | 938,500 |
| 2024/10/08 | 1,611 | 1,638 | 1,608.5 | 1,637.5 | +18 | +1.1% | 1,083,300 |
| 2024/10/07 | 1,621 | 1,631 | 1,605.5 | 1,619.5 | +7.5 | +0.5% | 1,017,300 |
| 2024/10/04 | 1,604 | 1,616.5 | 1,597.5 | 1,612 | +8 | +0.5% | 736,900 |
| 2024/10/03 | 1,592.5 | 1,611.5 | 1,592 | 1,604 | +35 | +2.2% | 1,279,900 |
| 2024/10/02 | 1,580 | 1,592 | 1,569 | 1,569 | -17.5 | -1.1% | 1,160,800 |
| 2024/10/01 | 1,600 | 1,602 | 1,565.5 | 1,586.5 | -12.5 | -0.8% | 1,271,000 |
| 2024/09/30 | 1,605.5 | 1,626 | 1,596.5 | 1,599 | -63 | -3.8% | 1,508,200 |
| 2024/09/27 | 1,655.5 | 1,689.5 | 1,648.5 | 1,662 | ±0 | ±0% | 1,612,100 |
| 2024/09/26 | 1,657 | 1,662 | 1,632.5 | 1,662 | +13.5 | +0.8% | 2,523,000 |
| 2024/09/25 | 1,652.5 | 1,664 | 1,639.5 | 1,648.5 | -5 | -0.3% | 1,136,400 |
| 2024/09/24 | 1,673 | 1,673 | 1,640 | 1,653.5 | -25.5 | -1.5% | 1,641,500 |
| 2024/09/20 | 1,706 | 1,713 | 1,677.5 | 1,679 | -24.5 | -1.4% | 1,527,300 |
| 2024/09/19 | 1,710 | 1,718.5 | 1,694 | 1,703.5 | +7.5 | +0.4% | 1,068,800 |
| 2024/09/18 | 1,720 | 1,733 | 1,674 | 1,696 | -30 | -1.7% | 1,123,100 |
| 2024/09/17 | 1,731.5 | 1,747 | 1,701.5 | 1,726 | +6 | +0.3% | 1,124,400 |
| 2024/09/13 | 1,737 | 1,743.5 | 1,716 | 1,720 | -26.5 | -1.5% | 1,186,200 |
| 2024/09/12 | 1,722.5 | 1,757.5 | 1,719 | 1,746.5 | +42.5 | +2.5% | 1,598,400 |
| 2024/09/11 | 1,745 | 1,749 | 1,688.5 | 1,704 | -53 | -3% | 1,277,300 |
| 2024/09/10 | 1,725.5 | 1,765 | 1,717.5 | 1,757 | +37 | +2.2% | 1,585,900 |
| 2024/09/09 | 1,690 | 1,723.5 | 1,677.5 | 1,720 | +8.5 | +0.5% | 1,437,400 |
| 2024/09/06 | 1,705.5 | 1,742 | 1,702.5 | 1,711.5 | +5.5 | +0.3% | 1,374,600 |
| 2024/09/05 | 1,693.5 | 1,723.5 | 1,682 | 1,706 | +8 | +0.5% | 1,119,200 |
| 2024/09/04 | 1,676 | 1,717.5 | 1,671 | 1,698 | +0.5 | ±0% | 1,648,300 |
| 2024/09/03 | 1,671 | 1,697.5 | 1,667 | 1,697.5 | +26.5 | +1.6% | 862,800 |
| 2024/09/02 | 1,695 | 1,695 | 1,660 | 1,671 | -27.5 | -1.6% | 1,023,700 |
| 2024/08/30 | 1,696 | 1,707.5 | 1,689 | 1,698.5 | +3 | +0.2% | 1,622,300 |
| 2024/08/29 | 1,673 | 1,702 | 1,666 | 1,695.5 | +18 | +1.1% | 3,621,100 |
| 2024/08/28 | 1,685 | 1,688.5 | 1,671.5 | 1,677.5 | -9 | -0.5% | 1,254,900 |
| 2024/08/27 | 1,680 | 1,697 | 1,676 | 1,686.5 | +14 | +0.8% | 1,521,400 |
| 2024/08/26 | 1,635 | 1,678.5 | 1,632 | 1,672.5 | +37 | +2.3% | 1,559,000 |
| 2024/08/23 | 1,639 | 1,645.5 | 1,626 | 1,635.5 | +1.5 | +0.1% | 1,211,400 |
| 2024/08/22 | 1,612 | 1,634 | 1,602 | 1,634 | +26.5 | +1.6% | 1,013,400 |
| 2024/08/21 | 1,584.5 | 1,612 | 1,582 | 1,607.5 | +3.5 | +0.2% | 1,068,100 |
| 2024/08/20 | 1,566 | 1,607.5 | 1,559.5 | 1,604 | +46 | +3% | 1,229,700 |
| 2024/08/19 | 1,580 | 1,582 | 1,545.5 | 1,558 | -27 | -1.7% | 1,477,700 |
| 2024/08/16 | 1,577 | 1,586 | 1,564 | 1,585 | +25 | +1.6% | 1,582,700 |
| 2024/08/15 | 1,560 | 1,575 | 1,555 | 1,560 | +3.5 | +0.2% | 1,484,900 |
| 2024/08/14 | 1,508 | 1,557 | 1,505.5 | 1,556.5 | +46.5 | +3.1% | 1,842,800 |
151～
200
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
