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 |
|---|---|---|---|---|---|---|---|
| 2015/10/15 | 1,112 | 1,139 | 1,112 | 1,134 | +15 | +1.3% | 900,000 |
| 2015/10/14 | 1,141 | 1,148 | 1,115 | 1,119 | -34 | -2.9% | 1,162,000 |
| 2015/10/13 | 1,137 | 1,155 | 1,136 | 1,153 | +8 | +0.7% | 1,619,000 |
| 2015/10/09 | 1,127 | 1,145 | 1,118 | 1,145 | +30 | +2.7% | 2,033,000 |
| 2015/10/08 | 1,121 | 1,128 | 1,110 | 1,115 | -6 | -0.5% | 1,582,000 |
| 2015/10/07 | 1,127 | 1,127 | 1,096 | 1,121 | +1 | +0.1% | 1,332,000 |
| 2015/10/06 | 1,113 | 1,125 | 1,113 | 1,120 | +10 | +0.9% | 1,094,000 |
| 2015/10/05 | 1,107 | 1,124 | 1,101 | 1,110 | +17 | +1.6% | 1,079,000 |
| 2015/10/02 | 1,088 | 1,108 | 1,082 | 1,093 | -2 | -0.2% | 981,000 |
| 2015/10/01 | 1,074 | 1,103 | 1,054 | 1,095 | +21 | +2% | 1,781,000 |
| 2015/09/30 | 1,080 | 1,089 | 1,062 | 1,074 | +3 | +0.3% | 1,981,000 |
| 2015/09/29 | 1,102 | 1,102 | 1,070 | 1,071 | -45 | -4% | 1,644,000 |
| 2015/09/28 | 1,098 | 1,134 | 1,094 | 1,116 | +14 | +1.3% | 1,683,000 |
| 2015/09/25 | 1,084 | 1,102 | 1,073 | 1,102 | +25 | +2.3% | 2,659,000 |
| 2015/09/24 | 1,086 | 1,109 | 1,077 | 1,077 | -23 | -2.1% | 1,737,000 |
| 2015/09/18 | 1,125 | 1,125 | 1,100 | 1,100 | -26 | -2.3% | 1,651,000 |
| 2015/09/17 | 1,127 | 1,131 | 1,111 | 1,126 | +4 | +0.4% | 1,253,000 |
| 2015/09/16 | 1,118 | 1,123 | 1,106 | 1,122 | +16 | +1.4% | 1,549,000 |
| 2015/09/15 | 1,106 | 1,126 | 1,100 | 1,106 | +7 | +0.6% | 1,044,000 |
| 2015/09/14 | 1,108 | 1,119 | 1,096 | 1,099 | ±0 | ±0% | 1,454,000 |
| 2015/09/11 | 1,070 | 1,102 | 1,067 | 1,099 | +15 | +1.4% | 3,620,000 |
| 2015/09/10 | 1,071 | 1,087 | 1,061 | 1,084 | -11 | -1% | 1,544,000 |
| 2015/09/09 | 1,063 | 1,096 | 1,060 | 1,095 | +65 | +6.3% | 1,903,000 |
| 2015/09/08 | 1,060 | 1,063 | 1,030 | 1,030 | -28 | -2.6% | 1,105,000 |
| 2015/09/07 | 1,043 | 1,068 | 1,027 | 1,058 | +13 | +1.2% | 1,495,000 |
| 2015/09/04 | 1,072 | 1,075 | 1,034 | 1,045 | -15 | -1.4% | 1,534,000 |
| 2015/09/03 | 1,073 | 1,089 | 1,057 | 1,060 | -8 | -0.7% | 1,367,000 |
| 2015/09/02 | 1,059 | 1,095 | 1,055 | 1,068 | -6 | -0.6% | 1,651,000 |
| 2015/09/01 | 1,100 | 1,111 | 1,074 | 1,074 | -34 | -3.1% | 2,152,000 |
| 2015/08/31 | 1,113 | 1,121 | 1,101 | 1,108 | -11 | -1% | 1,629,000 |
| 2015/08/28 | 1,125 | 1,132 | 1,107 | 1,119 | +24 | +2.2% | 1,437,000 |
| 2015/08/27 | 1,092 | 1,118 | 1,088 | 1,095 | +23 | +2.1% | 1,574,000 |
| 2015/08/26 | 1,043 | 1,074 | 1,041 | 1,072 | +35 | +3.4% | 2,774,000 |
| 2015/08/25 | 1,060 | 1,090 | 1,034 | 1,037 | -53 | -4.9% | 3,585,000 |
| 2015/08/24 | 1,131 | 1,146 | 1,090 | 1,090 | -71 | -6.1% | 2,772,000 |
| 2015/08/21 | 1,198 | 1,202 | 1,161 | 1,161 | -50 | -4.1% | 1,542,000 |
| 2015/08/20 | 1,212 | 1,229 | 1,211 | 1,211 | -6 | -0.5% | 914,000 |
| 2015/08/19 | 1,225 | 1,242 | 1,217 | 1,217 | -15 | -1.2% | 964,000 |
| 2015/08/18 | 1,243 | 1,243 | 1,226 | 1,232 | -7 | -0.6% | 471,000 |
| 2015/08/17 | 1,234 | 1,243 | 1,230 | 1,239 | +14 | +1.1% | 619,000 |
| 2015/08/14 | 1,235 | 1,239 | 1,224 | 1,225 | -10 | -0.8% | 852,000 |
| 2015/08/13 | 1,233 | 1,241 | 1,221 | 1,235 | +3 | +0.2% | 1,088,000 |
| 2015/08/12 | 1,248 | 1,256 | 1,227 | 1,232 | -20 | -1.6% | 1,083,000 |
| 2015/08/11 | 1,277 | 1,277 | 1,236 | 1,252 | -18 | -1.4% | 1,154,000 |
| 2015/08/10 | 1,242 | 1,271 | 1,242 | 1,270 | +20 | +1.6% | 1,156,000 |
| 2015/08/07 | 1,270 | 1,270 | 1,240 | 1,250 | -25 | -2% | 1,121,000 |
| 2015/08/06 | 1,283 | 1,287 | 1,268 | 1,275 | +5 | +0.4% | 1,476,000 |
| 2015/08/05 | 1,252 | 1,280 | 1,248 | 1,270 | +17 | +1.4% | 1,298,000 |
| 2015/08/04 | 1,248 | 1,253 | 1,236 | 1,253 | +11 | +0.9% | 1,207,000 |
| 2015/08/03 | 1,247 | 1,247 | 1,220 | 1,242 | +1 | +0.1% | 830,000 |
2401～
2450
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 | 172,300円 | +0.5% | +1.0% | 2.90% | 17.00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 | 310,000円 | +0.9% | +15.6% | 3.23% | 13.94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 | 128,300円 | +3.9% | -16.1% | 1.40% | 14.56倍 | 1.21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 | 399,400円 | +6.4% | +10.6% | 2.88% | 12.01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 | 293,100円 | +7.9% | -4.3% | 2.05% | 11.61倍 | 1.03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
