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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,242 | 1,242 | 1,228 | 1,228 | -11 | -0.9% | 719,000 |
| 2015/04/23 | 1,238 | 1,250 | 1,232 | 1,239 | +1 | +0.1% | 1,045,000 |
| 2015/04/22 | 1,248 | 1,251 | 1,235 | 1,238 | -11 | -0.9% | 1,177,000 |
| 2015/04/21 | 1,222 | 1,249 | 1,222 | 1,249 | +25 | +2% | 872,000 |
| 2015/04/20 | 1,226 | 1,238 | 1,214 | 1,224 | -7 | -0.6% | 742,000 |
| 2015/04/17 | 1,231 | 1,245 | 1,216 | 1,231 | -6 | -0.5% | 1,034,000 |
| 2015/04/16 | 1,229 | 1,239 | 1,225 | 1,237 | +4 | +0.3% | 894,000 |
| 2015/04/15 | 1,239 | 1,249 | 1,229 | 1,233 | -14 | -1.1% | 1,141,000 |
| 2015/04/14 | 1,227 | 1,256 | 1,227 | 1,247 | +6 | +0.5% | 817,000 |
| 2015/04/13 | 1,251 | 1,251 | 1,226 | 1,241 | -12 | -1% | 1,344,000 |
| 2015/04/10 | 1,258 | 1,261 | 1,246 | 1,253 | -9 | -0.7% | 1,868,000 |
| 2015/04/09 | 1,268 | 1,269 | 1,258 | 1,262 | -6 | -0.5% | 698,000 |
| 2015/04/08 | 1,265 | 1,278 | 1,261 | 1,268 | +10 | +0.8% | 915,000 |
| 2015/04/07 | 1,241 | 1,266 | 1,240 | 1,258 | +17 | +1.4% | 974,000 |
| 2015/04/06 | 1,238 | 1,244 | 1,231 | 1,241 | -3 | -0.2% | 611,000 |
| 2015/04/03 | 1,255 | 1,257 | 1,239 | 1,244 | -18 | -1.4% | 1,292,000 |
| 2015/04/02 | 1,236 | 1,279 | 1,236 | 1,262 | +41 | +3.4% | 1,994,000 |
| 2015/04/01 | 1,216 | 1,235 | 1,200 | 1,221 | -4 | -0.3% | 2,214,000 |
| 2015/03/31 | 1,275 | 1,279 | 1,225 | 1,225 | -46 | -3.6% | 2,020,000 |
| 2015/03/30 | 1,273 | 1,291 | 1,267 | 1,271 | +3 | +0.2% | 1,439,000 |
| 2015/03/27 | 1,300 | 1,312 | 1,255 | 1,268 | -43 | -3.3% | 2,474,000 |
| 2015/03/26 | 1,336 | 1,336 | 1,308 | 1,311 | -30 | -2.2% | 2,571,000 |
| 2015/03/25 | 1,327 | 1,343 | 1,326 | 1,341 | +5 | +0.4% | 1,506,000 |
| 2015/03/24 | 1,336 | 1,338 | 1,317 | 1,336 | -7 | -0.5% | 1,692,000 |
| 2015/03/23 | 1,344 | 1,348 | 1,335 | 1,343 | +6 | +0.4% | 1,095,000 |
| 2015/03/20 | 1,343 | 1,348 | 1,332 | 1,337 | -9 | -0.7% | 1,664,000 |
| 2015/03/19 | 1,341 | 1,353 | 1,330 | 1,346 | +3 | +0.2% | 1,870,000 |
| 2015/03/18 | 1,315 | 1,347 | 1,315 | 1,343 | +25 | +1.9% | 1,457,000 |
| 2015/03/17 | 1,315 | 1,324 | 1,307 | 1,318 | +14 | +1.1% | 1,297,000 |
| 2015/03/16 | 1,301 | 1,312 | 1,298 | 1,304 | -2 | -0.2% | 1,156,000 |
| 2015/03/13 | 1,302 | 1,313 | 1,289 | 1,306 | +10 | +0.8% | 4,120,000 |
| 2015/03/12 | 1,259 | 1,300 | 1,256 | 1,296 | +36 | +2.9% | 2,207,000 |
| 2015/03/11 | 1,240 | 1,266 | 1,240 | 1,260 | +18 | +1.4% | 1,500,000 |
| 2015/03/10 | 1,247 | 1,255 | 1,236 | 1,242 | ±0 | ±0% | 1,778,000 |
| 2015/03/09 | 1,240 | 1,248 | 1,238 | 1,242 | -5 | -0.4% | 1,118,000 |
| 2015/03/06 | 1,247 | 1,256 | 1,244 | 1,247 | -1 | -0.1% | 1,443,000 |
| 2015/03/05 | 1,240 | 1,250 | 1,240 | 1,248 | +12 | +1% | 1,223,000 |
| 2015/03/04 | 1,243 | 1,243 | 1,226 | 1,236 | -7 | -0.6% | 999,000 |
| 2015/03/03 | 1,245 | 1,247 | 1,232 | 1,243 | +3 | +0.2% | 1,253,000 |
| 2015/03/02 | 1,245 | 1,254 | 1,239 | 1,240 | -7 | -0.6% | 1,148,000 |
| 2015/02/27 | 1,260 | 1,261 | 1,241 | 1,247 | -12 | -1% | 1,885,000 |
| 2015/02/26 | 1,251 | 1,260 | 1,242 | 1,259 | +5 | +0.4% | 1,512,000 |
| 2015/02/25 | 1,265 | 1,265 | 1,246 | 1,254 | -9 | -0.7% | 1,511,000 |
| 2015/02/24 | 1,268 | 1,269 | 1,257 | 1,263 | -6 | -0.5% | 1,774,000 |
| 2015/02/23 | 1,266 | 1,270 | 1,257 | 1,269 | +19 | +1.5% | 1,870,000 |
| 2015/02/20 | 1,231 | 1,251 | 1,231 | 1,250 | +21 | +1.7% | 2,551,000 |
| 2015/02/19 | 1,215 | 1,231 | 1,215 | 1,229 | +9 | +0.7% | 1,615,000 |
| 2015/02/18 | 1,200 | 1,226 | 1,198 | 1,220 | +28 | +2.3% | 2,739,000 |
| 2015/02/17 | 1,172 | 1,195 | 1,172 | 1,192 | +12 | +1% | 1,218,000 |
| 2015/02/16 | 1,179 | 1,190 | 1,172 | 1,180 | +8 | +0.7% | 1,143,000 |
2451～
2500
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
