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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,246 | 1,253 | 1,229 | 1,252 | +14 | +1.1% | 1,030,000 |
| 2016/07/15 | 1,257 | 1,258 | 1,233 | 1,238 | -17 | -1.4% | 1,283,000 |
| 2016/07/14 | 1,237 | 1,258 | 1,235 | 1,255 | +25 | +2% | 1,201,000 |
| 2016/07/13 | 1,264 | 1,265 | 1,226 | 1,230 | -11 | -0.9% | 1,958,000 |
| 2016/07/12 | 1,247 | 1,254 | 1,237 | 1,241 | +6 | +0.5% | 1,175,000 |
| 2016/07/11 | 1,222 | 1,244 | 1,218 | 1,235 | +38 | +3.2% | 1,331,000 |
| 2016/07/08 | 1,223 | 1,231 | 1,197 | 1,197 | -25 | -2% | 1,829,000 |
| 2016/07/07 | 1,230 | 1,232 | 1,215 | 1,222 | +1 | +0.1% | 1,284,000 |
| 2016/07/06 | 1,195 | 1,223 | 1,189 | 1,221 | +17 | +1.4% | 1,539,000 |
| 2016/07/05 | 1,196 | 1,205 | 1,191 | 1,204 | +3 | +0.2% | 768,000 |
| 2016/07/04 | 1,177 | 1,203 | 1,172 | 1,201 | +6 | +0.5% | 1,024,000 |
| 2016/07/01 | 1,196 | 1,207 | 1,174 | 1,195 | -1 | -0.1% | 1,476,000 |
| 2016/06/30 | 1,198 | 1,200 | 1,188 | 1,196 | +10 | +0.8% | 1,497,000 |
| 2016/06/29 | 1,177 | 1,192 | 1,164 | 1,186 | +19 | +1.6% | 1,398,000 |
| 2016/06/28 | 1,132 | 1,181 | 1,130 | 1,167 | +11 | +1% | 1,261,000 |
| 2016/06/27 | 1,105 | 1,158 | 1,102 | 1,156 | +71 | +6.5% | 1,880,000 |
| 2016/06/24 | 1,175 | 1,178 | 1,074 | 1,085 | -78 | -6.7% | 2,585,000 |
| 2016/06/23 | 1,157 | 1,164 | 1,154 | 1,163 | +10 | +0.9% | 685,000 |
| 2016/06/22 | 1,159 | 1,161 | 1,141 | 1,153 | -6 | -0.5% | 818,000 |
| 2016/06/21 | 1,132 | 1,159 | 1,126 | 1,159 | +23 | +2% | 939,000 |
| 2016/06/20 | 1,134 | 1,143 | 1,126 | 1,136 | +14 | +1.2% | 1,419,000 |
| 2016/06/17 | 1,136 | 1,144 | 1,121 | 1,122 | -4 | -0.4% | 1,333,000 |
| 2016/06/16 | 1,148 | 1,157 | 1,123 | 1,126 | -21 | -1.8% | 1,657,000 |
| 2016/06/15 | 1,152 | 1,160 | 1,141 | 1,147 | -5 | -0.4% | 1,060,000 |
| 2016/06/14 | 1,163 | 1,171 | 1,145 | 1,152 | -9 | -0.8% | 1,226,000 |
| 2016/06/13 | 1,170 | 1,182 | 1,161 | 1,161 | -34 | -2.8% | 1,255,000 |
| 2016/06/10 | 1,212 | 1,212 | 1,188 | 1,195 | -19 | -1.6% | 2,313,000 |
| 2016/06/09 | 1,205 | 1,219 | 1,204 | 1,214 | ±0 | ±0% | 1,172,000 |
| 2016/06/08 | 1,203 | 1,214 | 1,199 | 1,214 | +7 | +0.6% | 1,686,000 |
| 2016/06/07 | 1,182 | 1,216 | 1,182 | 1,207 | +29 | +2.5% | 1,639,000 |
| 2016/06/06 | 1,147 | 1,180 | 1,145 | 1,178 | +20 | +1.7% | 1,199,000 |
| 2016/06/03 | 1,143 | 1,160 | 1,138 | 1,158 | +14 | +1.2% | 1,077,000 |
| 2016/06/02 | 1,168 | 1,177 | 1,143 | 1,144 | -33 | -2.8% | 1,457,000 |
| 2016/06/01 | 1,188 | 1,190 | 1,174 | 1,177 | -27 | -2.2% | 1,283,000 |
| 2016/05/31 | 1,185 | 1,212 | 1,181 | 1,204 | +9 | +0.8% | 4,333,000 |
| 2016/05/30 | 1,194 | 1,198 | 1,183 | 1,195 | +10 | +0.8% | 860,000 |
| 2016/05/27 | 1,180 | 1,188 | 1,176 | 1,185 | +8 | +0.7% | 941,000 |
| 2016/05/26 | 1,178 | 1,190 | 1,169 | 1,177 | +14 | +1.2% | 1,055,000 |
| 2016/05/25 | 1,174 | 1,177 | 1,161 | 1,163 | +9 | +0.8% | 1,536,000 |
| 2016/05/24 | 1,165 | 1,175 | 1,151 | 1,154 | -14 | -1.2% | 1,342,000 |
| 2016/05/23 | 1,161 | 1,170 | 1,145 | 1,168 | -1 | -0.1% | 1,504,000 |
| 2016/05/20 | 1,146 | 1,172 | 1,146 | 1,169 | +16 | +1.4% | 1,360,000 |
| 2016/05/19 | 1,151 | 1,158 | 1,147 | 1,153 | +4 | +0.3% | 861,000 |
| 2016/05/18 | 1,141 | 1,159 | 1,138 | 1,149 | +7 | +0.6% | 1,236,000 |
| 2016/05/17 | 1,135 | 1,150 | 1,124 | 1,142 | +22 | +2% | 1,362,000 |
| 2016/05/16 | 1,124 | 1,134 | 1,116 | 1,120 | -3 | -0.3% | 1,419,000 |
| 2016/05/13 | 1,153 | 1,155 | 1,122 | 1,123 | -22 | -1.9% | 2,177,000 |
| 2016/05/12 | 1,144 | 1,151 | 1,136 | 1,145 | -7 | -0.6% | 1,272,000 |
| 2016/05/11 | 1,182 | 1,184 | 1,148 | 1,152 | -21 | -1.8% | 1,684,000 |
| 2016/05/10 | 1,160 | 1,179 | 1,152 | 1,173 | +21 | +1.8% | 1,670,000 |
2151～
2200
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
