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 |
|---|---|---|---|---|---|---|---|
| 2015/05/21 | 1,184 | 1,202 | 1,182 | 1,187 | +10 | +0.8% | 1,756,000 |
| 2015/05/20 | 1,162 | 1,179 | 1,153 | 1,177 | +27 | +2.3% | 1,514,000 |
| 2015/05/19 | 1,156 | 1,159 | 1,147 | 1,150 | +2 | +0.2% | 1,345,000 |
| 2015/05/18 | 1,133 | 1,149 | 1,133 | 1,148 | +15 | +1.3% | 1,057,000 |
| 2015/05/15 | 1,113 | 1,133 | 1,113 | 1,133 | +19 | +1.7% | 1,591,000 |
| 2015/05/14 | 1,139 | 1,140 | 1,112 | 1,114 | -39 | -3.4% | 2,008,000 |
| 2015/05/13 | 1,155 | 1,167 | 1,149 | 1,153 | +1 | +0.1% | 1,758,000 |
| 2015/05/12 | 1,159 | 1,170 | 1,138 | 1,152 | -2 | -0.2% | 1,774,000 |
| 2015/05/11 | 1,160 | 1,165 | 1,153 | 1,154 | +3 | +0.3% | 1,348,000 |
| 2015/05/08 | 1,143 | 1,157 | 1,143 | 1,151 | +9 | +0.8% | 1,758,000 |
| 2015/05/07 | 1,145 | 1,170 | 1,132 | 1,142 | -35 | -3% | 3,120,000 |
| 2015/05/01 | 1,191 | 1,204 | 1,167 | 1,177 | -30 | -2.5% | 1,761,000 |
| 2015/04/30 | 1,239 | 1,242 | 1,196 | 1,207 | -24 | -1.9% | 1,785,000 |
| 2015/04/28 | 1,231 | 1,243 | 1,222 | 1,231 | +5 | +0.4% | 1,136,000 |
| 2015/04/27 | 1,219 | 1,232 | 1,218 | 1,226 | -2 | -0.2% | 895,000 |
| 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 |
2501～
2550
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 | 171,300円 | +0.5% | +1.0% | 2.92% | 16.90倍 | 1.24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 | 311,500円 | +0.9% | +15.6% | 3.21% | 14.01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 | 128,200円 | +3.9% | -16.1% | 1.40% | 14.54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 | 399,000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 | 292,800円 | +7.9% | -4.3% | 2.05% | 11.60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
