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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 2,259 | 2,259 | 2,209 | 2,240 | -46 | -2% | 851,100 |
| 2016/09/29 | 2,288 | 2,313 | 2,272 | 2,286 | +4 | +0.2% | 742,000 |
| 2016/09/28 | 2,277 | 2,286 | 2,248 | 2,282 | +1,116 | +95.7% | 706,300 |
| 2016/09/27 | 1,143 | 1,168 | 1,138 | 1,166 | +11 | +1% | 2,738,000 |
| 2016/09/26 | 1,164 | 1,165 | 1,151 | 1,155 | -7 | -0.6% | 1,534,000 |
| 2016/09/23 | 1,150 | 1,170 | 1,145 | 1,162 | +12 | +1% | 2,322,000 |
| 2016/09/21 | 1,130 | 1,153 | 1,117 | 1,150 | +21 | +1.9% | 1,790,000 |
| 2016/09/20 | 1,091 | 1,130 | 1,087 | 1,129 | +31 | +2.8% | 2,170,000 |
| 2016/09/16 | 1,085 | 1,098 | 1,082 | 1,098 | +19 | +1.8% | 1,053,000 |
| 2016/09/15 | 1,089 | 1,095 | 1,078 | 1,079 | -22 | -2% | 921,000 |
| 2016/09/14 | 1,086 | 1,105 | 1,079 | 1,101 | +11 | +1% | 1,207,000 |
| 2016/09/13 | 1,078 | 1,091 | 1,074 | 1,090 | +15 | +1.4% | 932,000 |
| 2016/09/12 | 1,073 | 1,079 | 1,070 | 1,075 | -8 | -0.7% | 868,000 |
| 2016/09/09 | 1,096 | 1,096 | 1,076 | 1,083 | -12 | -1.1% | 1,898,000 |
| 2016/09/08 | 1,093 | 1,103 | 1,089 | 1,095 | -2 | -0.2% | 909,000 |
| 2016/09/07 | 1,091 | 1,098 | 1,086 | 1,097 | ±0 | ±0% | 1,150,000 |
| 2016/09/06 | 1,102 | 1,104 | 1,093 | 1,097 | +1 | +0.1% | 1,095,000 |
| 2016/09/05 | 1,086 | 1,106 | 1,080 | 1,096 | +24 | +2.2% | 1,296,000 |
| 2016/09/02 | 1,055 | 1,083 | 1,055 | 1,072 | +14 | +1.3% | 1,855,000 |
| 2016/09/01 | 1,061 | 1,070 | 1,054 | 1,058 | -4 | -0.4% | 1,662,000 |
| 2016/08/31 | 1,050 | 1,066 | 1,041 | 1,062 | +22 | +2.1% | 1,483,000 |
| 2016/08/30 | 1,053 | 1,053 | 1,040 | 1,040 | -17 | -1.6% | 1,075,000 |
| 2016/08/29 | 1,063 | 1,067 | 1,051 | 1,057 | +9 | +0.9% | 1,184,000 |
| 2016/08/26 | 1,061 | 1,061 | 1,045 | 1,048 | -16 | -1.5% | 1,569,000 |
| 2016/08/25 | 1,075 | 1,079 | 1,061 | 1,064 | -12 | -1.1% | 1,855,000 |
| 2016/08/24 | 1,055 | 1,076 | 1,055 | 1,076 | +21 | +2% | 1,065,000 |
| 2016/08/23 | 1,047 | 1,067 | 1,044 | 1,055 | -1 | -0.1% | 1,345,000 |
| 2016/08/22 | 1,048 | 1,060 | 1,047 | 1,056 | +8 | +0.8% | 957,000 |
| 2016/08/19 | 1,068 | 1,068 | 1,037 | 1,048 | -20 | -1.9% | 1,234,000 |
| 2016/08/18 | 1,073 | 1,085 | 1,068 | 1,068 | -9 | -0.8% | 1,201,000 |
| 2016/08/17 | 1,089 | 1,090 | 1,070 | 1,077 | -15 | -1.4% | 1,405,000 |
| 2016/08/16 | 1,105 | 1,107 | 1,091 | 1,092 | -12 | -1.1% | 1,307,000 |
| 2016/08/15 | 1,115 | 1,117 | 1,103 | 1,104 | -13 | -1.2% | 972,000 |
| 2016/08/12 | 1,122 | 1,129 | 1,108 | 1,117 | ±0 | ±0% | 1,209,000 |
| 2016/08/10 | 1,115 | 1,123 | 1,103 | 1,117 | -11 | -1% | 1,625,000 |
| 2016/08/09 | 1,126 | 1,136 | 1,119 | 1,128 | +8 | +0.7% | 1,177,000 |
| 2016/08/08 | 1,133 | 1,134 | 1,102 | 1,120 | +14 | +1.3% | 1,826,000 |
| 2016/08/05 | 1,131 | 1,131 | 1,093 | 1,106 | -32 | -2.8% | 2,789,000 |
| 2016/08/04 | 1,179 | 1,182 | 1,132 | 1,138 | -38 | -3.2% | 2,128,000 |
| 2016/08/03 | 1,175 | 1,183 | 1,166 | 1,176 | -5 | -0.4% | 1,723,000 |
| 2016/08/02 | 1,184 | 1,191 | 1,181 | 1,181 | -26 | -2.2% | 1,013,000 |
| 2016/08/01 | 1,207 | 1,210 | 1,182 | 1,207 | -13 | -1.1% | 1,486,000 |
| 2016/07/29 | 1,200 | 1,224 | 1,196 | 1,220 | +13 | +1.1% | 2,091,000 |
| 2016/07/28 | 1,228 | 1,232 | 1,200 | 1,207 | -28 | -2.3% | 1,302,000 |
| 2016/07/27 | 1,249 | 1,251 | 1,231 | 1,235 | -5 | -0.4% | 1,289,000 |
| 2016/07/26 | 1,232 | 1,246 | 1,226 | 1,240 | +2 | +0.2% | 990,000 |
| 2016/07/25 | 1,240 | 1,253 | 1,233 | 1,238 | +2 | +0.2% | 965,000 |
| 2016/07/22 | 1,227 | 1,240 | 1,221 | 1,236 | -7 | -0.6% | 805,000 |
| 2016/07/21 | 1,257 | 1,257 | 1,229 | 1,243 | -12 | -1% | 1,076,000 |
| 2016/07/20 | 1,249 | 1,255 | 1,242 | 1,255 | +3 | +0.2% | 812,000 |
2101～
2150
件表示中 / 3695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 | 159,200円 | +3.5% | -1.3% | 1.88% | 12.49倍 | 1.16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 |
| ＪＲ九州 | 385,800円 | +4.9% | +15.9% | 2.41% | 14.27倍 | 1.35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 | 307,800円 | +9.9% | -5.5% | 1.62% | 13.01倍 | 1.10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 |
| 東 武 | 270,900円 | +1.4% | -14.7% | 2.40% | 10.82倍 | 0.98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 |
| 京 王 | 395,600円 | +15.0% | +23.3% | 2.53% | 11.41倍 | 1.13倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
