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 |
|---|---|---|---|---|---|---|---|
| 2013/09/26 | 1,009 | 1,011 | 981 | 1,011 | -4 | -0.4% | 1,525,000 |
| 2013/09/25 | 1,017 | 1,020 | 1,007 | 1,015 | -1 | -0.1% | 2,525,000 |
| 2013/09/24 | 1,013 | 1,020 | 1,008 | 1,016 | +1 | +0.1% | 1,539,000 |
| 2013/09/20 | 1,018 | 1,019 | 1,010 | 1,015 | -2 | -0.2% | 1,080,000 |
| 2013/09/19 | 1,005 | 1,017 | 999 | 1,017 | +24 | +2.4% | 1,231,000 |
| 2013/09/18 | 994 | 1,002 | 988 | 993 | +8 | +0.8% | 937,000 |
| 2013/09/17 | 995 | 1,000 | 983 | 985 | -9 | -0.9% | 738,000 |
| 2013/09/13 | 989 | 1,002 | 985 | 994 | ±0 | ±0% | 2,647,000 |
| 2013/09/12 | 991 | 999 | 985 | 994 | +2 | +0.2% | 677,000 |
| 2013/09/11 | 1,010 | 1,013 | 986 | 992 | -15 | -1.5% | 1,109,000 |
| 2013/09/10 | 982 | 1,015 | 981 | 1,007 | +30 | +3.1% | 1,844,000 |
| 2013/09/09 | 976 | 979 | 964 | 977 | +35 | +3.7% | 1,329,000 |
| 2013/09/06 | 961 | 965 | 937 | 942 | -15 | -1.6% | 694,000 |
| 2013/09/05 | 965 | 968 | 951 | 957 | -7 | -0.7% | 779,000 |
| 2013/09/04 | 940 | 964 | 938 | 964 | +13 | +1.4% | 1,001,000 |
| 2013/09/03 | 929 | 952 | 929 | 951 | +37 | +4% | 1,765,000 |
| 2013/09/02 | 896 | 917 | 892 | 914 | +17 | +1.9% | 1,229,000 |
| 2013/08/30 | 911 | 917 | 895 | 897 | -11 | -1.2% | 1,629,000 |
| 2013/08/29 | 911 | 911 | 902 | 908 | -3 | -0.3% | 1,202,000 |
| 2013/08/28 | 902 | 916 | 892 | 911 | -1 | -0.1% | 1,273,000 |
| 2013/08/27 | 925 | 926 | 910 | 912 | -13 | -1.4% | 1,093,000 |
| 2013/08/26 | 933 | 935 | 920 | 925 | -7 | -0.8% | 642,000 |
| 2013/08/23 | 930 | 941 | 920 | 932 | +10 | +1.1% | 1,334,000 |
| 2013/08/22 | 930 | 935 | 922 | 922 | -10 | -1.1% | 818,000 |
| 2013/08/21 | 947 | 953 | 918 | 932 | -11 | -1.2% | 1,299,000 |
| 2013/08/20 | 961 | 969 | 940 | 943 | -18 | -1.9% | 1,247,000 |
| 2013/08/19 | 950 | 961 | 941 | 961 | +6 | +0.6% | 959,000 |
| 2013/08/16 | 955 | 963 | 950 | 955 | -12 | -1.2% | 1,108,000 |
| 2013/08/15 | 971 | 983 | 962 | 967 | -16 | -1.6% | 950,000 |
| 2013/08/14 | 964 | 983 | 962 | 983 | +20 | +2.1% | 1,187,000 |
| 2013/08/13 | 946 | 963 | 941 | 963 | +24 | +2.6% | 1,052,000 |
| 2013/08/12 | 928 | 951 | 927 | 939 | +5 | +0.5% | 744,000 |
| 2013/08/09 | 937 | 939 | 927 | 934 | -2 | -0.2% | 1,717,000 |
| 2013/08/08 | 950 | 964 | 935 | 936 | -17 | -1.8% | 1,176,000 |
| 2013/08/07 | 961 | 976 | 953 | 953 | -32 | -3.2% | 1,169,000 |
| 2013/08/06 | 966 | 986 | 941 | 985 | +4 | +0.4% | 2,070,000 |
| 2013/08/05 | 992 | 992 | 974 | 981 | -21 | -2.1% | 729,000 |
| 2013/08/02 | 970 | 1,004 | 961 | 1,002 | +46 | +4.8% | 1,164,000 |
| 2013/08/01 | 932 | 957 | 932 | 956 | +25 | +2.7% | 1,090,000 |
| 2013/07/31 | 941 | 946 | 929 | 931 | -34 | -3.5% | 1,678,000 |
| 2013/07/30 | 942 | 974 | 937 | 965 | +23 | +2.4% | 1,740,000 |
| 2013/07/29 | 964 | 969 | 942 | 942 | -32 | -3.3% | 1,057,000 |
| 2013/07/26 | 989 | 989 | 973 | 974 | -24 | -2.4% | 1,235,000 |
| 2013/07/25 | 1,006 | 1,008 | 997 | 998 | -8 | -0.8% | 1,201,000 |
| 2013/07/24 | 1,015 | 1,015 | 1,004 | 1,006 | -13 | -1.3% | 687,000 |
| 2013/07/23 | 1,006 | 1,019 | 1,002 | 1,019 | +6 | +0.6% | 826,000 |
| 2013/07/22 | 1,030 | 1,030 | 1,000 | 1,013 | -13 | -1.3% | 944,000 |
| 2013/07/19 | 1,032 | 1,043 | 1,017 | 1,026 | -3 | -0.3% | 1,586,000 |
| 2013/07/18 | 1,020 | 1,029 | 1,019 | 1,029 | +9 | +0.9% | 1,110,000 |
| 2013/07/17 | 1,020 | 1,027 | 1,016 | 1,020 | -1 | -0.1% | 870,000 |
2901～
2950
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
