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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,555.5 | 1,561.5 | 1,541.5 | 1,544.5 | -11 | -0.7% | 848,200 |
| 2024/07/04 | 1,550 | 1,566.5 | 1,548.5 | 1,555.5 | +12 | +0.8% | 799,800 |
| 2024/07/03 | 1,541 | 1,547 | 1,526 | 1,543.5 | +2.5 | +0.2% | 991,200 |
| 2024/07/02 | 1,536 | 1,544 | 1,517 | 1,541 | +5.5 | +0.4% | 1,352,700 |
| 2024/07/01 | 1,575.5 | 1,586 | 1,521 | 1,535.5 | -20.5 | -1.3% | 1,721,600 |
| 2024/06/28 | 1,550.5 | 1,563.5 | 1,547 | 1,556 | +7.5 | +0.5% | 979,000 |
| 2024/06/27 | 1,557.5 | 1,561 | 1,544.5 | 1,548.5 | -5 | -0.3% | 1,107,300 |
| 2024/06/26 | 1,559 | 1,573 | 1,547 | 1,553.5 | -4.5 | -0.3% | 1,187,400 |
| 2024/06/25 | 1,535 | 1,558.5 | 1,530 | 1,558 | +36.5 | +2.4% | 1,382,800 |
| 2024/06/24 | 1,509.5 | 1,524 | 1,507 | 1,521.5 | +20.5 | +1.4% | 1,222,600 |
| 2024/06/21 | 1,496 | 1,524.5 | 1,494.5 | 1,501 | +18 | +1.2% | 2,809,200 |
| 2024/06/20 | 1,516 | 1,516 | 1,475 | 1,483 | -39 | -2.6% | 2,365,600 |
| 2024/06/19 | 1,508 | 1,522 | 1,501 | 1,522 | +5.5 | +0.4% | 1,121,700 |
| 2024/06/18 | 1,513.5 | 1,526.5 | 1,510.5 | 1,516.5 | +8.5 | +0.6% | 1,166,500 |
| 2024/06/17 | 1,536.5 | 1,537.5 | 1,508 | 1,508 | -33.5 | -2.2% | 1,575,200 |
| 2024/06/14 | 1,541 | 1,552.5 | 1,529.5 | 1,541.5 | ±0 | ±0% | 1,919,900 |
| 2024/06/13 | 1,560 | 1,563 | 1,535.5 | 1,541.5 | -12 | -0.8% | 1,540,200 |
| 2024/06/12 | 1,560 | 1,574.5 | 1,552.5 | 1,553.5 | -1 | -0.1% | 1,199,300 |
| 2024/06/11 | 1,573.5 | 1,578.5 | 1,554 | 1,554.5 | -19 | -1.2% | 1,380,500 |
| 2024/06/10 | 1,532.5 | 1,580.5 | 1,532.5 | 1,573.5 | +42 | +2.7% | 1,856,300 |
| 2024/06/07 | 1,550.5 | 1,568 | 1,531.5 | 1,531.5 | -17 | -1.1% | 2,415,500 |
| 2024/06/06 | 1,593.5 | 1,599.5 | 1,546.5 | 1,548.5 | -45 | -2.8% | 3,738,500 |
| 2024/06/05 | 1,604 | 1,616 | 1,591 | 1,593.5 | -27 | -1.7% | 1,918,500 |
| 2024/06/04 | 1,600 | 1,626.5 | 1,575 | 1,620.5 | +23.5 | +1.5% | 3,620,800 |
| 2024/06/03 | 1,650 | 1,656 | 1,597 | 1,597 | -49.5 | -3% | 3,562,500 |
| 2024/05/31 | 1,600 | 1,676 | 1,597 | 1,646.5 | +10.5 | +0.6% | 29,918,000 |
| 2024/05/30 | 1,618 | 1,636 | 1,601.5 | 1,636 | +15.5 | +1% | 2,579,000 |
| 2024/05/29 | 1,656 | 1,666 | 1,615 | 1,620.5 | -61.5 | -3.7% | 2,612,400 |
| 2024/05/28 | 1,669.5 | 1,682 | 1,654.5 | 1,682 | +19 | +1.1% | 1,915,400 |
| 2024/05/27 | 1,627 | 1,668 | 1,608 | 1,663 | +40 | +2.5% | 2,202,600 |
| 2024/05/24 | 1,635 | 1,637.5 | 1,617 | 1,623 | -27.5 | -1.7% | 1,999,900 |
| 2024/05/23 | 1,635 | 1,650.5 | 1,614.5 | 1,650.5 | +1.5 | +0.1% | 1,990,200 |
| 2024/05/22 | 1,672 | 1,674.5 | 1,636 | 1,649 | -16.5 | -1% | 2,188,400 |
| 2024/05/21 | 1,670.5 | 1,683.5 | 1,660.5 | 1,665.5 | -10.5 | -0.6% | 1,510,800 |
| 2024/05/20 | 1,678 | 1,689.5 | 1,667.5 | 1,676 | -2.5 | -0.1% | 1,502,800 |
| 2024/05/17 | 1,654.5 | 1,679.5 | 1,640.5 | 1,678.5 | +13.5 | +0.8% | 1,627,700 |
| 2024/05/16 | 1,695.5 | 1,698 | 1,644 | 1,665 | -11 | -0.7% | 2,573,900 |
| 2024/05/15 | 1,695.5 | 1,712.5 | 1,659.5 | 1,676 | -108.5 | -6.1% | 4,687,000 |
| 2024/05/14 | 1,765 | 1,801 | 1,765 | 1,784.5 | +22 | +1.2% | 1,500,900 |
| 2024/05/13 | 1,767 | 1,781 | 1,747.5 | 1,762.5 | -5 | -0.3% | 1,120,600 |
| 2024/05/10 | 1,751 | 1,788 | 1,747.5 | 1,767.5 | +23.5 | +1.3% | 1,324,400 |
| 2024/05/09 | 1,745 | 1,756 | 1,726 | 1,744 | +3.5 | +0.2% | 1,091,100 |
| 2024/05/08 | 1,775.5 | 1,784 | 1,738.5 | 1,740.5 | -41.5 | -2.3% | 1,595,900 |
| 2024/05/07 | 1,775 | 1,787.5 | 1,761 | 1,782 | +7.5 | +0.4% | 979,500 |
| 2024/05/02 | 1,774 | 1,790.5 | 1,764.5 | 1,774.5 | ±0 | ±0% | 950,500 |
| 2024/05/01 | 1,773 | 1,780 | 1,762.5 | 1,774.5 | -0.5 | ±0% | 1,056,700 |
| 2024/04/30 | 1,777 | 1,782 | 1,750 | 1,775 | +18 | +1% | 1,724,400 |
| 2024/04/26 | 1,753.5 | 1,771 | 1,738.5 | 1,757 | -4 | -0.2% | 1,450,000 |
| 2024/04/25 | 1,800.5 | 1,800.5 | 1,756 | 1,761 | -46.5 | -2.6% | 1,845,700 |
| 2024/04/24 | 1,821 | 1,821 | 1,792.5 | 1,807.5 | -19.5 | -1.1% | 1,283,200 |
201～
250
件表示中 / 3692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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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 |
| ヤマトＨＤ | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 |
| ＮＸＨＤ | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96倍 | 0.77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 |
| 近鉄ＧＨＤ | 309,400円 | +9.9% | -5.5% | 1.62% | 13.08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 |
| ＪＲ九州 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
