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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,337.5 | 2,360 | 2,321.5 | 2,354 | +19 | +0.8% | 848,100 |
2023/09/22 | 2,309.5 | 2,352.5 | 2,304 | 2,335 | +14 | +0.6% | 964,000 |
2023/09/21 | 2,351 | 2,361 | 2,312 | 2,321 | -35 | -1.5% | 1,091,600 |
2023/09/20 | 2,337.5 | 2,363.5 | 2,320.5 | 2,356 | +19 | +0.8% | 826,900 |
2023/09/19 | 2,357.5 | 2,363.5 | 2,307 | 2,337 | -20.5 | -0.9% | 1,005,200 |
2023/09/15 | 2,349 | 2,368 | 2,338 | 2,357.5 | +24 | +1% | 1,237,500 |
2023/09/14 | 2,345 | 2,363 | 2,309.5 | 2,333.5 | +2 | +0.1% | 1,039,700 |
2023/09/13 | 2,262 | 2,332 | 2,262 | 2,331.5 | +73.5 | +3.3% | 1,206,100 |
2023/09/12 | 2,242 | 2,273 | 2,240 | 2,258 | +30 | +1.3% | 681,400 |
2023/09/11 | 2,249.5 | 2,264 | 2,202.5 | 2,228 | -10.5 | -0.5% | 742,900 |
2023/09/08 | 2,258.5 | 2,280 | 2,230.5 | 2,238.5 | -5.5 | -0.2% | 1,444,800 |
2023/09/07 | 2,205.5 | 2,257.5 | 2,200.5 | 2,244 | +43.5 | +2% | 1,075,600 |
2023/09/06 | 2,209 | 2,218 | 2,187.5 | 2,200.5 | -0.5 | ±0% | 517,000 |
2023/09/05 | 2,184 | 2,204 | 2,171 | 2,201 | +17.5 | +0.8% | 708,200 |
2023/09/04 | 2,205 | 2,205 | 2,174.5 | 2,183.5 | -15.5 | -0.7% | 756,100 |
2023/09/01 | 2,153 | 2,205 | 2,150.5 | 2,199 | +33 | +1.5% | 1,138,000 |
2023/08/31 | 2,137 | 2,203 | 2,131.5 | 2,166 | +41.5 | +2% | 3,208,100 |
2023/08/30 | 2,138 | 2,141.5 | 2,117 | 2,124.5 | -8.5 | -0.4% | 876,500 |
2023/08/29 | 2,110.5 | 2,141 | 2,106 | 2,133 | +36 | +1.7% | 637,400 |
2023/08/28 | 2,095 | 2,102.5 | 2,054.5 | 2,097 | +6.5 | +0.3% | 904,900 |
2023/08/25 | 2,100 | 2,127.5 | 2,078.5 | 2,090.5 | -17.5 | -0.8% | 711,700 |
2023/08/24 | 2,112 | 2,123 | 2,096 | 2,108 | -8 | -0.4% | 674,800 |
2023/08/23 | 2,099.5 | 2,134 | 2,097 | 2,116 | +14 | +0.7% | 605,800 |
2023/08/22 | 2,090 | 2,105 | 2,082 | 2,102 | -4.5 | -0.2% | 526,600 |
2023/08/21 | 2,101.5 | 2,121 | 2,097.5 | 2,106.5 | +8.5 | +0.4% | 591,900 |
2023/08/18 | 2,137.5 | 2,141.5 | 2,088.5 | 2,098 | -67.5 | -3.1% | 993,500 |
2023/08/17 | 2,177 | 2,182.5 | 2,142.5 | 2,165.5 | -19.5 | -0.9% | 949,100 |
2023/08/16 | 2,158 | 2,188 | 2,138 | 2,185 | +1 | ±0% | 748,400 |
2023/08/15 | 2,158 | 2,186.5 | 2,143 | 2,184 | +26 | +1.2% | 763,200 |
2023/08/14 | 2,184 | 2,205 | 2,149 | 2,158 | -15.5 | -0.7% | 1,156,500 |
2023/08/10 | 2,119.5 | 2,178 | 2,114 | 2,173.5 | +71.5 | +3.4% | 1,786,000 |
2023/08/09 | 2,078.5 | 2,127.5 | 2,077 | 2,102 | +16 | +0.8% | 1,196,100 |
2023/08/08 | 2,060.5 | 2,090 | 2,053.5 | 2,086 | +37.5 | +1.8% | 858,900 |
2023/08/07 | 2,017.5 | 2,052 | 2,011 | 2,048.5 | +31.5 | +1.6% | 876,000 |
2023/08/04 | 2,009.5 | 2,024 | 1,992 | 2,017 | +5.5 | +0.3% | 701,100 |
2023/08/03 | 2,058 | 2,063 | 2,008 | 2,011.5 | -57.5 | -2.8% | 1,240,200 |
2023/08/02 | 2,099 | 2,131 | 2,061 | 2,069 | -51.5 | -2.4% | 1,342,200 |
2023/08/01 | 2,081.5 | 2,134.5 | 2,078 | 2,120.5 | +43.5 | +2.1% | 1,781,100 |
2023/07/31 | 2,048 | 2,081 | 2,038.5 | 2,077 | +54.5 | +2.7% | 2,253,100 |
2023/07/28 | 1,926 | 2,028 | 1,924 | 2,022.5 | +79.5 | +4.1% | 3,558,500 |
2023/07/27 | 1,931 | 1,948 | 1,916 | 1,943 | +12.5 | +0.6% | 829,500 |
2023/07/26 | 1,910 | 1,931.5 | 1,893.5 | 1,930.5 | +16 | +0.8% | 560,200 |
2023/07/25 | 1,926 | 1,926 | 1,904.5 | 1,914.5 | -11.5 | -0.6% | 804,100 |
2023/07/24 | 1,921 | 1,934 | 1,915.5 | 1,926 | +8 | +0.4% | 759,400 |
2023/07/21 | 1,889 | 1,919.5 | 1,883 | 1,918 | +33 | +1.8% | 897,100 |
2023/07/20 | 1,891 | 1,892 | 1,871.5 | 1,885 | +1 | +0.1% | 683,600 |
2023/07/19 | 1,870 | 1,884 | 1,861.5 | 1,884 | +32 | +1.7% | 802,800 |
2023/07/18 | 1,857 | 1,866.5 | 1,847.5 | 1,852 | -12 | -0.6% | 625,600 |
2023/07/14 | 1,883.5 | 1,896 | 1,858.5 | 1,864 | -17 | -0.9% | 840,500 |
2023/07/13 | 1,880 | 1,882.5 | 1,858.5 | 1,881 | -0.5 | ±0% | 576,000 |
151~
200
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% | 12.60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% | 16.93倍 | 1.05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% | 13.98倍 | 1.13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