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 |
|---|---|---|---|---|---|---|---|
| 2014/07/23 | 998 | 999 | 993 | 994 | -3 | -0.3% | 790,000 |
| 2014/07/22 | 996 | 1,001 | 995 | 997 | +4 | +0.4% | 1,301,000 |
| 2014/07/18 | 992 | 994 | 984 | 993 | -4 | -0.4% | 833,000 |
| 2014/07/17 | 995 | 998 | 994 | 997 | +2 | +0.2% | 750,000 |
| 2014/07/16 | 989 | 995 | 988 | 995 | +6 | +0.6% | 906,000 |
| 2014/07/15 | 990 | 995 | 985 | 989 | -1 | -0.1% | 859,000 |
| 2014/07/14 | 983 | 990 | 982 | 990 | +9 | +0.9% | 673,000 |
| 2014/07/11 | 966 | 982 | 963 | 981 | +9 | +0.9% | 1,008,000 |
| 2014/07/10 | 977 | 981 | 972 | 972 | -3 | -0.3% | 455,000 |
| 2014/07/09 | 966 | 975 | 965 | 975 | ±0 | ±0% | 810,000 |
| 2014/07/08 | 975 | 978 | 967 | 975 | -5 | -0.5% | 955,000 |
| 2014/07/07 | 977 | 982 | 973 | 980 | +3 | +0.3% | 683,000 |
| 2014/07/04 | 984 | 984 | 974 | 977 | ±0 | ±0% | 658,000 |
| 2014/07/03 | 983 | 985 | 976 | 977 | -6 | -0.6% | 576,000 |
| 2014/07/02 | 981 | 987 | 981 | 983 | +4 | +0.4% | 1,134,000 |
| 2014/07/01 | 972 | 981 | 969 | 979 | +4 | +0.4% | 1,255,000 |
| 2014/06/30 | 964 | 975 | 958 | 975 | +14 | +1.5% | 931,000 |
| 2014/06/27 | 966 | 972 | 956 | 961 | -9 | -0.9% | 1,113,000 |
| 2014/06/26 | 973 | 975 | 969 | 970 | -1 | -0.1% | 685,000 |
| 2014/06/25 | 975 | 975 | 969 | 971 | -7 | -0.7% | 1,177,000 |
| 2014/06/24 | 976 | 980 | 968 | 978 | +3 | +0.3% | 1,050,000 |
| 2014/06/23 | 977 | 977 | 972 | 975 | +3 | +0.3% | 901,000 |
| 2014/06/20 | 975 | 980 | 971 | 972 | -3 | -0.3% | 1,811,000 |
| 2014/06/19 | 958 | 975 | 958 | 975 | +18 | +1.9% | 1,446,000 |
| 2014/06/18 | 955 | 960 | 950 | 957 | +5 | +0.5% | 1,283,000 |
| 2014/06/17 | 944 | 952 | 941 | 952 | +9 | +1% | 1,270,000 |
| 2014/06/16 | 945 | 950 | 941 | 943 | -7 | -0.7% | 1,071,000 |
| 2014/06/13 | 938 | 951 | 930 | 950 | +2 | +0.2% | 2,752,000 |
| 2014/06/12 | 947 | 948 | 941 | 948 | -3 | -0.3% | 915,000 |
| 2014/06/11 | 945 | 952 | 944 | 951 | +9 | +1% | 1,293,000 |
| 2014/06/10 | 945 | 952 | 942 | 942 | -3 | -0.3% | 1,522,000 |
| 2014/06/09 | 945 | 948 | 943 | 945 | +2 | +0.2% | 960,000 |
| 2014/06/06 | 942 | 945 | 938 | 943 | +2 | +0.2% | 1,306,000 |
| 2014/06/05 | 940 | 943 | 938 | 941 | +3 | +0.3% | 996,000 |
| 2014/06/04 | 935 | 938 | 930 | 938 | +3 | +0.3% | 1,160,000 |
| 2014/06/03 | 932 | 935 | 926 | 935 | +8 | +0.9% | 1,375,000 |
| 2014/06/02 | 920 | 927 | 918 | 927 | +12 | +1.3% | 1,489,000 |
| 2014/05/30 | 921 | 925 | 898 | 915 | -11 | -1.2% | 5,185,000 |
| 2014/05/29 | 925 | 928 | 920 | 926 | -3 | -0.3% | 1,013,000 |
| 2014/05/28 | 925 | 935 | 922 | 929 | +5 | +0.5% | 1,508,000 |
| 2014/05/27 | 916 | 928 | 915 | 924 | +7 | +0.8% | 1,329,000 |
| 2014/05/26 | 910 | 917 | 907 | 917 | +8 | +0.9% | 1,050,000 |
| 2014/05/23 | 904 | 912 | 902 | 909 | +4 | +0.4% | 1,146,000 |
| 2014/05/22 | 901 | 907 | 896 | 905 | +7 | +0.8% | 1,240,000 |
| 2014/05/21 | 888 | 900 | 888 | 898 | +4 | +0.4% | 917,000 |
| 2014/05/20 | 889 | 897 | 884 | 894 | +5 | +0.6% | 967,000 |
| 2014/05/19 | 883 | 891 | 882 | 889 | +10 | +1.1% | 1,050,000 |
| 2014/05/16 | 883 | 885 | 875 | 879 | -16 | -1.8% | 1,128,000 |
| 2014/05/15 | 894 | 895 | 885 | 895 | -6 | -0.7% | 787,000 |
| 2014/05/14 | 900 | 902 | 896 | 901 | +1 | +0.1% | 824,000 |
2701～
2750
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
