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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,621 | 1,631 | 1,605.5 | 1,619.5 | +7.5 | +0.5% | 1,017,300 |
| 2024/10/04 | 1,604 | 1,616.5 | 1,597.5 | 1,612 | +8 | +0.5% | 736,900 |
| 2024/10/03 | 1,592.5 | 1,611.5 | 1,592 | 1,604 | +35 | +2.2% | 1,279,900 |
| 2024/10/02 | 1,580 | 1,592 | 1,569 | 1,569 | -17.5 | -1.1% | 1,160,800 |
| 2024/10/01 | 1,600 | 1,602 | 1,565.5 | 1,586.5 | -12.5 | -0.8% | 1,271,000 |
| 2024/09/30 | 1,605.5 | 1,626 | 1,596.5 | 1,599 | -63 | -3.8% | 1,508,200 |
| 2024/09/27 | 1,655.5 | 1,689.5 | 1,648.5 | 1,662 | ±0 | ±0% | 1,612,100 |
| 2024/09/26 | 1,657 | 1,662 | 1,632.5 | 1,662 | +13.5 | +0.8% | 2,523,000 |
| 2024/09/25 | 1,652.5 | 1,664 | 1,639.5 | 1,648.5 | -5 | -0.3% | 1,136,400 |
| 2024/09/24 | 1,673 | 1,673 | 1,640 | 1,653.5 | -25.5 | -1.5% | 1,641,500 |
| 2024/09/20 | 1,706 | 1,713 | 1,677.5 | 1,679 | -24.5 | -1.4% | 1,527,300 |
| 2024/09/19 | 1,710 | 1,718.5 | 1,694 | 1,703.5 | +7.5 | +0.4% | 1,068,800 |
| 2024/09/18 | 1,720 | 1,733 | 1,674 | 1,696 | -30 | -1.7% | 1,123,100 |
| 2024/09/17 | 1,731.5 | 1,747 | 1,701.5 | 1,726 | +6 | +0.3% | 1,124,400 |
| 2024/09/13 | 1,737 | 1,743.5 | 1,716 | 1,720 | -26.5 | -1.5% | 1,186,200 |
| 2024/09/12 | 1,722.5 | 1,757.5 | 1,719 | 1,746.5 | +42.5 | +2.5% | 1,598,400 |
| 2024/09/11 | 1,745 | 1,749 | 1,688.5 | 1,704 | -53 | -3% | 1,277,300 |
| 2024/09/10 | 1,725.5 | 1,765 | 1,717.5 | 1,757 | +37 | +2.2% | 1,585,900 |
| 2024/09/09 | 1,690 | 1,723.5 | 1,677.5 | 1,720 | +8.5 | +0.5% | 1,437,400 |
| 2024/09/06 | 1,705.5 | 1,742 | 1,702.5 | 1,711.5 | +5.5 | +0.3% | 1,374,600 |
| 2024/09/05 | 1,693.5 | 1,723.5 | 1,682 | 1,706 | +8 | +0.5% | 1,119,200 |
| 2024/09/04 | 1,676 | 1,717.5 | 1,671 | 1,698 | +0.5 | ±0% | 1,648,300 |
| 2024/09/03 | 1,671 | 1,697.5 | 1,667 | 1,697.5 | +26.5 | +1.6% | 862,800 |
| 2024/09/02 | 1,695 | 1,695 | 1,660 | 1,671 | -27.5 | -1.6% | 1,023,700 |
| 2024/08/30 | 1,696 | 1,707.5 | 1,689 | 1,698.5 | +3 | +0.2% | 1,622,300 |
| 2024/08/29 | 1,673 | 1,702 | 1,666 | 1,695.5 | +18 | +1.1% | 3,621,100 |
| 2024/08/28 | 1,685 | 1,688.5 | 1,671.5 | 1,677.5 | -9 | -0.5% | 1,254,900 |
| 2024/08/27 | 1,680 | 1,697 | 1,676 | 1,686.5 | +14 | +0.8% | 1,521,400 |
| 2024/08/26 | 1,635 | 1,678.5 | 1,632 | 1,672.5 | +37 | +2.3% | 1,559,000 |
| 2024/08/23 | 1,639 | 1,645.5 | 1,626 | 1,635.5 | +1.5 | +0.1% | 1,211,400 |
| 2024/08/22 | 1,612 | 1,634 | 1,602 | 1,634 | +26.5 | +1.6% | 1,013,400 |
| 2024/08/21 | 1,584.5 | 1,612 | 1,582 | 1,607.5 | +3.5 | +0.2% | 1,068,100 |
| 2024/08/20 | 1,566 | 1,607.5 | 1,559.5 | 1,604 | +46 | +3% | 1,229,700 |
| 2024/08/19 | 1,580 | 1,582 | 1,545.5 | 1,558 | -27 | -1.7% | 1,477,700 |
| 2024/08/16 | 1,577 | 1,586 | 1,564 | 1,585 | +25 | +1.6% | 1,582,700 |
| 2024/08/15 | 1,560 | 1,575 | 1,555 | 1,560 | +3.5 | +0.2% | 1,484,900 |
| 2024/08/14 | 1,508 | 1,557 | 1,505.5 | 1,556.5 | +46.5 | +3.1% | 1,842,800 |
| 2024/08/13 | 1,494 | 1,519.5 | 1,485 | 1,510 | +93 | +6.6% | 3,397,800 |
| 2024/08/09 | 1,427.5 | 1,438 | 1,392.5 | 1,417 | +2.5 | +0.2% | 1,689,700 |
| 2024/08/08 | 1,398 | 1,443 | 1,393.5 | 1,414.5 | +3 | +0.2% | 1,207,500 |
| 2024/08/07 | 1,364.5 | 1,434.5 | 1,360.5 | 1,411.5 | +17 | +1.2% | 1,951,800 |
| 2024/08/06 | 1,367 | 1,420 | 1,344 | 1,394.5 | +72.5 | +5.5% | 2,603,300 |
| 2024/08/05 | 1,399.5 | 1,434 | 1,314.5 | 1,322 | -119 | -8.3% | 3,137,800 |
| 2024/08/02 | 1,470 | 1,479.5 | 1,441 | 1,441 | -44.5 | -3% | 2,285,200 |
| 2024/08/01 | 1,511.5 | 1,511.5 | 1,478.5 | 1,485.5 | -36 | -2.4% | 1,452,400 |
| 2024/07/31 | 1,510 | 1,527 | 1,502.5 | 1,521.5 | +20.5 | +1.4% | 842,600 |
| 2024/07/30 | 1,501.5 | 1,508.5 | 1,497.5 | 1,501 | -4 | -0.3% | 710,000 |
| 2024/07/29 | 1,492.5 | 1,514.5 | 1,487 | 1,505 | +21 | +1.4% | 793,500 |
| 2024/07/26 | 1,505 | 1,505.5 | 1,472 | 1,484 | -9 | -0.6% | 1,447,500 |
| 2024/07/25 | 1,489 | 1,501.5 | 1,476 | 1,493 | +4.5 | +0.3% | 1,544,800 |
201～
250
件表示中 / 3754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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 |
| 京 成 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66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
