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 |
|---|---|---|---|---|---|---|---|
| 2014/12/17 | 996 | 1,000 | 984 | 986 | -11 | -1.1% | 2,466,000 |
| 2014/12/16 | 997 | 1,003 | 991 | 997 | -12 | -1.2% | 2,253,000 |
| 2014/12/15 | 1,000 | 1,018 | 1,000 | 1,009 | -7 | -0.7% | 1,575,000 |
| 2014/12/12 | 1,026 | 1,033 | 1,016 | 1,016 | -6 | -0.6% | 3,503,000 |
| 2014/12/11 | 1,023 | 1,032 | 1,021 | 1,022 | -12 | -1.2% | 1,007,000 |
| 2014/12/10 | 1,043 | 1,051 | 1,030 | 1,034 | -16 | -1.5% | 1,424,000 |
| 2014/12/09 | 1,047 | 1,059 | 1,045 | 1,050 | +1 | +0.1% | 1,431,000 |
| 2014/12/08 | 1,063 | 1,065 | 1,043 | 1,049 | -12 | -1.1% | 1,351,000 |
| 2014/12/05 | 1,065 | 1,069 | 1,056 | 1,061 | -6 | -0.6% | 1,148,000 |
| 2014/12/04 | 1,083 | 1,084 | 1,067 | 1,067 | -10 | -0.9% | 1,230,000 |
| 2014/12/03 | 1,092 | 1,095 | 1,075 | 1,077 | -15 | -1.4% | 1,319,000 |
| 2014/12/02 | 1,088 | 1,094 | 1,083 | 1,092 | +2 | +0.2% | 1,683,000 |
| 2014/12/01 | 1,089 | 1,100 | 1,085 | 1,090 | +3 | +0.3% | 1,305,000 |
| 2014/11/28 | 1,072 | 1,088 | 1,072 | 1,087 | +21 | +2% | 1,462,000 |
| 2014/11/27 | 1,082 | 1,083 | 1,066 | 1,066 | -19 | -1.8% | 1,211,000 |
| 2014/11/26 | 1,084 | 1,097 | 1,083 | 1,085 | -5 | -0.5% | 1,579,000 |
| 2014/11/25 | 1,098 | 1,098 | 1,084 | 1,090 | ±0 | ±0% | 3,554,000 |
| 2014/11/21 | 1,087 | 1,091 | 1,077 | 1,090 | -1 | -0.1% | 1,595,000 |
| 2014/11/20 | 1,095 | 1,099 | 1,085 | 1,091 | +1 | +0.1% | 1,629,000 |
| 2014/11/19 | 1,080 | 1,098 | 1,079 | 1,090 | +10 | +0.9% | 2,519,000 |
| 2014/11/18 | 1,070 | 1,080 | 1,064 | 1,080 | +28 | +2.7% | 2,288,000 |
| 2014/11/17 | 1,081 | 1,083 | 1,050 | 1,052 | -41 | -3.8% | 2,377,000 |
| 2014/11/14 | 1,100 | 1,100 | 1,083 | 1,093 | -2 | -0.2% | 2,745,000 |
| 2014/11/13 | 1,075 | 1,095 | 1,073 | 1,095 | +14 | +1.3% | 1,500,000 |
| 2014/11/12 | 1,080 | 1,095 | 1,078 | 1,081 | +4 | +0.4% | 2,647,000 |
| 2014/11/11 | 1,058 | 1,078 | 1,058 | 1,077 | +20 | +1.9% | 1,589,000 |
| 2014/11/10 | 1,053 | 1,059 | 1,051 | 1,057 | -5 | -0.5% | 1,007,000 |
| 2014/11/07 | 1,055 | 1,066 | 1,055 | 1,062 | +10 | +1% | 2,039,000 |
| 2014/11/06 | 1,076 | 1,079 | 1,049 | 1,052 | -23 | -2.1% | 1,893,000 |
| 2014/11/05 | 1,065 | 1,078 | 1,062 | 1,075 | +4 | +0.4% | 2,931,000 |
| 2014/11/04 | 1,082 | 1,087 | 1,061 | 1,071 | +33 | +3.2% | 5,104,000 |
| 2014/10/31 | 1,000 | 1,042 | 992 | 1,038 | +56 | +5.7% | 3,679,000 |
| 2014/10/30 | 976 | 991 | 972 | 982 | +11 | +1.1% | 1,777,000 |
| 2014/10/29 | 967 | 974 | 961 | 971 | +12 | +1.3% | 1,400,000 |
| 2014/10/28 | 951 | 962 | 951 | 959 | +8 | +0.8% | 1,122,000 |
| 2014/10/27 | 941 | 954 | 940 | 951 | +17 | +1.8% | 1,240,000 |
| 2014/10/24 | 941 | 944 | 927 | 934 | +5 | +0.5% | 1,507,000 |
| 2014/10/23 | 930 | 933 | 923 | 929 | -3 | -0.3% | 1,395,000 |
| 2014/10/22 | 921 | 932 | 920 | 932 | +23 | +2.5% | 1,660,000 |
| 2014/10/21 | 929 | 932 | 906 | 909 | -18 | -1.9% | 1,829,000 |
| 2014/10/20 | 922 | 930 | 921 | 927 | +27 | +3% | 1,685,000 |
| 2014/10/17 | 908 | 915 | 898 | 900 | ±0 | ±0% | 2,327,000 |
| 2014/10/16 | 907 | 914 | 898 | 900 | -22 | -2.4% | 2,213,000 |
| 2014/10/15 | 919 | 924 | 914 | 922 | +11 | +1.2% | 1,826,000 |
| 2014/10/14 | 917 | 930 | 911 | 911 | -29 | -3.1% | 2,510,000 |
| 2014/10/10 | 938 | 947 | 935 | 940 | -15 | -1.6% | 2,302,000 |
| 2014/10/09 | 967 | 968 | 954 | 955 | -8 | -0.8% | 1,435,000 |
| 2014/10/08 | 958 | 966 | 955 | 963 | -8 | -0.8% | 1,161,000 |
| 2014/10/07 | 974 | 981 | 969 | 971 | -8 | -0.8% | 1,522,000 |
| 2014/10/06 | 994 | 994 | 978 | 979 | -1 | -0.1% | 1,384,000 |
2601～
2650
件表示中 / 3759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 | 172,900円 | +0.5% | +1.0% | 2.89% | 17.06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 |
| ヤマトＨＤ | 247,800円 | +6.7% | +104.2% | 1.86% | 32.69倍 | 1.33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 | 128,900円 | +3.9% | -16.1% | 1.40% | 14.62倍 | 1.22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 | 398,500円 | +6.4% | +10.6% | 2.89% | 11.98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 | 296,600円 | +7.9% | -4.3% | 2.02% | 11.75倍 | 1.04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
