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 |
|---|---|---|---|---|---|---|---|
| 2016/03/14 | 1,276 | 1,283 | 1,259 | 1,265 | +2 | +0.2% | 1,357,000 |
| 2016/03/11 | 1,240 | 1,274 | 1,237 | 1,263 | +5 | +0.4% | 3,066,000 |
| 2016/03/10 | 1,257 | 1,264 | 1,243 | 1,258 | +12 | +1% | 1,694,000 |
| 2016/03/09 | 1,262 | 1,276 | 1,244 | 1,246 | -24 | -1.9% | 1,571,000 |
| 2016/03/08 | 1,278 | 1,281 | 1,256 | 1,270 | -11 | -0.9% | 1,584,000 |
| 2016/03/07 | 1,300 | 1,300 | 1,275 | 1,281 | -21 | -1.6% | 1,382,000 |
| 2016/03/04 | 1,301 | 1,305 | 1,276 | 1,302 | +5 | +0.4% | 1,615,000 |
| 2016/03/03 | 1,307 | 1,308 | 1,285 | 1,297 | -17 | -1.3% | 2,512,000 |
| 2016/03/02 | 1,327 | 1,344 | 1,308 | 1,314 | +6 | +0.5% | 2,303,000 |
| 2016/03/01 | 1,293 | 1,319 | 1,291 | 1,308 | +8 | +0.6% | 1,941,000 |
| 2016/02/29 | 1,352 | 1,356 | 1,300 | 1,300 | -56 | -4.1% | 3,922,000 |
| 2016/02/26 | 1,381 | 1,389 | 1,353 | 1,356 | -26 | -1.9% | 2,259,000 |
| 2016/02/25 | 1,357 | 1,386 | 1,354 | 1,382 | +20 | +1.5% | 1,787,000 |
| 2016/02/24 | 1,342 | 1,372 | 1,342 | 1,362 | +13 | +1% | 2,002,000 |
| 2016/02/23 | 1,370 | 1,388 | 1,334 | 1,349 | -20 | -1.5% | 1,968,000 |
| 2016/02/22 | 1,318 | 1,372 | 1,314 | 1,369 | +42 | +3.2% | 2,277,000 |
| 2016/02/19 | 1,292 | 1,328 | 1,287 | 1,327 | +32 | +2.5% | 2,217,000 |
| 2016/02/18 | 1,319 | 1,327 | 1,291 | 1,295 | -4 | -0.3% | 1,770,000 |
| 2016/02/17 | 1,306 | 1,316 | 1,282 | 1,299 | +3 | +0.2% | 2,239,000 |
| 2016/02/16 | 1,300 | 1,318 | 1,281 | 1,296 | -14 | -1.1% | 2,270,000 |
| 2016/02/15 | 1,244 | 1,322 | 1,230 | 1,310 | +119 | +10% | 2,489,000 |
| 2016/02/12 | 1,214 | 1,223 | 1,187 | 1,191 | -36 | -2.9% | 2,997,000 |
| 2016/02/10 | 1,270 | 1,276 | 1,206 | 1,227 | -38 | -3% | 2,205,000 |
| 2016/02/09 | 1,257 | 1,273 | 1,249 | 1,265 | -33 | -2.5% | 1,615,000 |
| 2016/02/08 | 1,266 | 1,302 | 1,260 | 1,298 | +31 | +2.4% | 1,198,000 |
| 2016/02/05 | 1,252 | 1,271 | 1,243 | 1,267 | -8 | -0.6% | 1,302,000 |
| 2016/02/04 | 1,269 | 1,286 | 1,262 | 1,275 | -17 | -1.3% | 1,270,000 |
| 2016/02/03 | 1,279 | 1,295 | 1,269 | 1,292 | -7 | -0.5% | 1,281,000 |
| 2016/02/02 | 1,276 | 1,303 | 1,276 | 1,299 | +4 | +0.3% | 1,022,000 |
| 2016/02/01 | 1,285 | 1,297 | 1,270 | 1,295 | +26 | +2% | 1,641,000 |
| 2016/01/29 | 1,234 | 1,274 | 1,208 | 1,269 | +47 | +3.8% | 2,597,000 |
| 2016/01/28 | 1,213 | 1,231 | 1,208 | 1,222 | +4 | +0.3% | 1,161,000 |
| 2016/01/27 | 1,209 | 1,221 | 1,205 | 1,218 | +28 | +2.4% | 1,024,000 |
| 2016/01/26 | 1,194 | 1,205 | 1,187 | 1,190 | -16 | -1.3% | 1,277,000 |
| 2016/01/25 | 1,200 | 1,209 | 1,185 | 1,206 | +20 | +1.7% | 1,271,000 |
| 2016/01/22 | 1,154 | 1,190 | 1,137 | 1,186 | +70 | +6.3% | 1,547,000 |
| 2016/01/21 | 1,163 | 1,181 | 1,116 | 1,116 | -42 | -3.6% | 2,084,000 |
| 2016/01/20 | 1,208 | 1,208 | 1,155 | 1,158 | -45 | -3.7% | 1,488,000 |
| 2016/01/19 | 1,209 | 1,215 | 1,191 | 1,203 | -7 | -0.6% | 1,159,000 |
| 2016/01/18 | 1,198 | 1,214 | 1,189 | 1,210 | -4 | -0.3% | 1,523,000 |
| 2016/01/15 | 1,215 | 1,222 | 1,203 | 1,214 | +16 | +1.3% | 1,626,000 |
| 2016/01/14 | 1,200 | 1,208 | 1,171 | 1,198 | -32 | -2.6% | 2,367,000 |
| 2016/01/13 | 1,219 | 1,230 | 1,209 | 1,230 | +31 | +2.6% | 1,216,000 |
| 2016/01/12 | 1,233 | 1,246 | 1,197 | 1,199 | -53 | -4.2% | 2,051,000 |
| 2016/01/08 | 1,251 | 1,288 | 1,250 | 1,252 | -13 | -1% | 2,053,000 |
| 2016/01/07 | 1,274 | 1,290 | 1,259 | 1,265 | -11 | -0.9% | 1,342,000 |
| 2016/01/06 | 1,280 | 1,295 | 1,261 | 1,276 | +1 | +0.1% | 1,135,000 |
| 2016/01/05 | 1,257 | 1,289 | 1,257 | 1,275 | +13 | +1% | 1,074,000 |
| 2016/01/04 | 1,297 | 1,302 | 1,258 | 1,262 | -47 | -3.6% | 1,588,000 |
| 2015/12/30 | 1,305 | 1,312 | 1,287 | 1,309 | +11 | +0.8% | 1,260,000 |
2301～
2350
件表示中 / 3760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 | 172,700円 | +0.5% | +1.0% | 2.90% | 17.04倍 | 1.25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 |
| ＮＸＨＤ | 311,800円 | +0.9% | +15.6% | 3.21% | 14.02倍 | 0.90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 |
| 京 成 | 129,200円 | +3.9% | -16.1% | 1.39% | 14.66倍 | 1.22倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 399,100円 | +6.4% | +10.6% | 2.88% | 12.00倍 | 1.34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 | 292,100円 | +7.9% | -4.3% | 2.05% | 11.57倍 | 1.02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
