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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 1,156 | 1,200 | 1,151 | 1,173 | -1 | -0.1% | 2,134,000 |
| 2013/04/26 | 1,198 | 1,198 | 1,174 | 1,174 | -19 | -1.6% | 1,145,000 |
| 2013/04/25 | 1,198 | 1,200 | 1,188 | 1,193 | -1 | -0.1% | 1,262,000 |
| 2013/04/24 | 1,193 | 1,200 | 1,181 | 1,194 | +8 | +0.7% | 1,018,000 |
| 2013/04/23 | 1,188 | 1,199 | 1,185 | 1,186 | +2 | +0.2% | 967,000 |
| 2013/04/22 | 1,183 | 1,209 | 1,180 | 1,184 | +1 | +0.1% | 1,526,000 |
| 2013/04/19 | 1,185 | 1,189 | 1,157 | 1,183 | -4 | -0.3% | 1,383,000 |
| 2013/04/18 | 1,193 | 1,203 | 1,185 | 1,187 | -14 | -1.2% | 1,418,000 |
| 2013/04/17 | 1,200 | 1,207 | 1,187 | 1,201 | -12 | -1% | 1,654,000 |
| 2013/04/16 | 1,183 | 1,220 | 1,174 | 1,213 | +7 | +0.6% | 1,991,000 |
| 2013/04/15 | 1,201 | 1,217 | 1,197 | 1,206 | -1 | -0.1% | 1,495,000 |
| 2013/04/12 | 1,238 | 1,238 | 1,203 | 1,207 | -26 | -2.1% | 2,840,000 |
| 2013/04/11 | 1,221 | 1,245 | 1,206 | 1,233 | +13 | +1.1% | 2,979,000 |
| 2013/04/10 | 1,212 | 1,225 | 1,209 | 1,220 | +8 | +0.7% | 2,192,000 |
| 2013/04/09 | 1,239 | 1,239 | 1,201 | 1,212 | -26 | -2.1% | 2,012,000 |
| 2013/04/08 | 1,200 | 1,242 | 1,199 | 1,238 | +45 | +3.8% | 3,563,000 |
| 2013/04/05 | 1,192 | 1,220 | 1,177 | 1,193 | +71 | +6.3% | 6,173,000 |
| 2013/04/04 | 1,084 | 1,122 | 1,058 | 1,122 | +25 | +2.3% | 3,770,000 |
| 2013/04/03 | 1,072 | 1,098 | 1,059 | 1,097 | +25 | +2.3% | 3,388,000 |
| 2013/04/02 | 1,070 | 1,088 | 1,038 | 1,072 | -24 | -2.2% | 3,347,000 |
| 2013/04/01 | 1,146 | 1,167 | 1,094 | 1,096 | -75 | -6.4% | 2,641,000 |
| 2013/03/29 | 1,164 | 1,174 | 1,137 | 1,171 | +1 | +0.1% | 2,289,000 |
| 2013/03/28 | 1,189 | 1,189 | 1,160 | 1,170 | -18 | -1.5% | 2,232,000 |
| 2013/03/27 | 1,186 | 1,195 | 1,180 | 1,188 | -1 | -0.1% | 1,651,000 |
| 2013/03/26 | 1,186 | 1,202 | 1,183 | 1,189 | ±0 | ±0% | 2,293,000 |
| 2013/03/25 | 1,194 | 1,205 | 1,189 | 1,189 | +13 | +1.1% | 2,129,000 |
| 2013/03/22 | 1,199 | 1,200 | 1,175 | 1,176 | -25 | -2.1% | 1,963,000 |
| 2013/03/21 | 1,200 | 1,218 | 1,198 | 1,201 | +8 | +0.7% | 2,218,000 |
| 2013/03/19 | 1,180 | 1,197 | 1,173 | 1,193 | +45 | +3.9% | 2,306,000 |
| 2013/03/18 | 1,141 | 1,161 | 1,140 | 1,148 | -10 | -0.9% | 1,624,000 |
| 2013/03/15 | 1,124 | 1,158 | 1,124 | 1,158 | +34 | +3% | 2,558,000 |
| 2013/03/14 | 1,119 | 1,127 | 1,111 | 1,124 | +3 | +0.3% | 1,691,000 |
| 2013/03/13 | 1,121 | 1,131 | 1,116 | 1,121 | -10 | -0.9% | 1,332,000 |
| 2013/03/12 | 1,133 | 1,139 | 1,121 | 1,131 | -5 | -0.4% | 2,100,000 |
| 2013/03/11 | 1,112 | 1,138 | 1,110 | 1,136 | +24 | +2.2% | 1,893,000 |
| 2013/03/08 | 1,125 | 1,134 | 1,104 | 1,112 | +6 | +0.5% | 6,708,000 |
| 2013/03/07 | 1,074 | 1,106 | 1,073 | 1,106 | +28 | +2.6% | 3,520,000 |
| 2013/03/06 | 1,075 | 1,094 | 1,062 | 1,078 | +16 | +1.5% | 1,785,000 |
| 2013/03/05 | 1,050 | 1,073 | 1,049 | 1,062 | +32 | +3.1% | 3,976,000 |
| 2013/03/04 | 984 | 1,033 | 983 | 1,030 | +46 | +4.7% | 2,862,000 |
| 2013/03/01 | 970 | 985 | 963 | 984 | +6 | +0.6% | 1,465,000 |
| 2013/02/28 | 963 | 979 | 961 | 978 | +25 | +2.6% | 1,742,000 |
| 2013/02/27 | 958 | 964 | 951 | 953 | -6 | -0.6% | 964,000 |
| 2013/02/26 | 959 | 968 | 956 | 959 | -15 | -1.5% | 1,290,000 |
| 2013/02/25 | 975 | 985 | 968 | 974 | +2 | +0.2% | 1,602,000 |
| 2013/02/22 | 950 | 973 | 949 | 972 | +18 | +1.9% | 1,695,000 |
| 2013/02/21 | 965 | 979 | 949 | 954 | -12 | -1.2% | 1,489,000 |
| 2013/02/20 | 952 | 968 | 952 | 966 | +17 | +1.8% | 1,827,000 |
| 2013/02/19 | 931 | 949 | 931 | 949 | +13 | +1.4% | 1,530,000 |
| 2013/02/18 | 918 | 936 | 916 | 936 | +21 | +2.3% | 1,094,000 |
3001～
3050
件表示中 / 3757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 | 170,900円 | +0.5% | +1.0% | 2.93% | 16.85倍 | 1.23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 | 239,400円 | +6.7% | +104.2% | 1.92% | 31.58倍 | 1.28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 | 129,200円 | +3.9% | -16.1% | 1.39% | 14.66倍 | 1.23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 | 387,900円 | +6.4% | +10.6% | 2.96% | 11.65倍 | 1.31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 | 295,700円 | +7.9% | -4.3% | 2.03% | 11.72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
