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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 774 | 778 | 772 | 778 | +10 | +1.3% | 692,000 |
| 2010/06/15 | 765 | 768 | 762 | 768 | +4 | +0.5% | 762,000 |
| 2010/06/14 | 756 | 764 | 755 | 764 | +14 | +1.9% | 1,193,000 |
| 2010/06/11 | 751 | 754 | 745 | 750 | +6 | +0.8% | 5,049,000 |
| 2010/06/10 | 747 | 748 | 742 | 744 | +2 | +0.3% | 899,000 |
| 2010/06/09 | 736 | 743 | 735 | 742 | +3 | +0.4% | 1,070,000 |
| 2010/06/08 | 734 | 742 | 734 | 739 | -1 | -0.1% | 814,000 |
| 2010/06/07 | 742 | 745 | 736 | 740 | -15 | -2% | 1,114,000 |
| 2010/06/04 | 751 | 755 | 748 | 755 | +5 | +0.7% | 1,270,000 |
| 2010/06/03 | 745 | 752 | 740 | 750 | +15 | +2% | 1,510,000 |
| 2010/06/02 | 735 | 740 | 731 | 735 | +1 | +0.1% | 1,392,000 |
| 2010/06/01 | 730 | 736 | 727 | 734 | +1 | +0.1% | 711,000 |
| 2010/05/31 | 733 | 736 | 726 | 733 | +1 | +0.1% | 1,541,000 |
| 2010/05/28 | 732 | 735 | 724 | 732 | +2 | +0.3% | 2,190,000 |
| 2010/05/27 | 738 | 739 | 724 | 730 | -10 | -1.4% | 2,365,000 |
| 2010/05/26 | 734 | 742 | 729 | 740 | +6 | +0.8% | 3,017,000 |
| 2010/05/25 | 734 | 736 | 727 | 734 | +1 | +0.1% | 1,778,000 |
| 2010/05/24 | 734 | 742 | 726 | 733 | -3 | -0.4% | 1,524,000 |
| 2010/05/21 | 736 | 742 | 734 | 736 | -13 | -1.7% | 1,981,000 |
| 2010/05/20 | 751 | 753 | 743 | 749 | -9 | -1.2% | 1,986,000 |
| 2010/05/19 | 761 | 771 | 752 | 758 | -10 | -1.3% | 2,123,000 |
| 2010/05/18 | 765 | 769 | 762 | 768 | +4 | +0.5% | 1,100,000 |
| 2010/05/17 | 764 | 770 | 760 | 764 | -9 | -1.2% | 1,883,000 |
| 2010/05/14 | 771 | 780 | 771 | 773 | -11 | -1.4% | 1,796,000 |
| 2010/05/13 | 785 | 785 | 779 | 784 | +2 | +0.3% | 1,090,000 |
| 2010/05/12 | 775 | 783 | 770 | 782 | +8 | +1% | 1,602,000 |
| 2010/05/11 | 781 | 781 | 769 | 774 | -6 | -0.8% | 1,633,000 |
| 2010/05/10 | 760 | 781 | 759 | 780 | +19 | +2.5% | 1,970,000 |
| 2010/05/07 | 762 | 764 | 758 | 761 | -16 | -2.1% | 2,076,000 |
| 2010/05/06 | 779 | 780 | 773 | 777 | -8 | -1% | 2,121,000 |
| 2010/04/30 | 785 | 786 | 782 | 785 | +8 | +1% | 1,334,000 |
| 2010/04/28 | 777 | 780 | 775 | 777 | -10 | -1.3% | 1,879,000 |
| 2010/04/27 | 791 | 794 | 783 | 787 | -9 | -1.1% | 741,000 |
| 2010/04/26 | 790 | 797 | 790 | 796 | +10 | +1.3% | 1,123,000 |
| 2010/04/23 | 779 | 788 | 775 | 786 | +2 | +0.3% | 1,170,000 |
| 2010/04/22 | 785 | 787 | 775 | 784 | -8 | -1% | 1,211,000 |
| 2010/04/21 | 785 | 794 | 784 | 792 | +10 | +1.3% | 1,089,000 |
| 2010/04/20 | 780 | 785 | 777 | 782 | +4 | +0.5% | 1,002,000 |
| 2010/04/19 | 785 | 786 | 773 | 778 | -13 | -1.6% | 1,550,000 |
| 2010/04/16 | 789 | 793 | 784 | 791 | +2 | +0.3% | 1,734,000 |
| 2010/04/15 | 785 | 789 | 783 | 789 | +6 | +0.8% | 1,005,000 |
| 2010/04/14 | 780 | 785 | 778 | 783 | +3 | +0.4% | 1,249,000 |
| 2010/04/13 | 781 | 782 | 776 | 780 | -1 | -0.1% | 1,459,000 |
| 2010/04/12 | 784 | 786 | 780 | 781 | ±0 | ±0% | 986,000 |
| 2010/04/09 | 773 | 782 | 773 | 781 | +3 | +0.4% | 2,514,000 |
| 2010/04/08 | 786 | 788 | 777 | 778 | -9 | -1.1% | 1,075,000 |
| 2010/04/07 | 783 | 789 | 782 | 787 | +5 | +0.6% | 1,257,000 |
| 2010/04/06 | 779 | 783 | 777 | 782 | +5 | +0.6% | 1,268,000 |
| 2010/04/05 | 775 | 781 | 771 | 777 | +3 | +0.4% | 1,110,000 |
| 2010/04/02 | 776 | 776 | 770 | 774 | -2 | -0.3% | 806,000 |
3401～
3450
件表示中 / 3451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 | 174,400円 | +4.3% | +83.1% | 1.26% | 8.55倍 | 1.51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 |
| 近鉄ＧＨＤ | 388,400円 | +4.3% | -0.8% | 1.29% | 17.59倍 | 1.55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 |
| ＮＸＨＤ | 787,700円 | +11.7% | +29.1% | 3.81% | 12.56倍 | 0.86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 |
| ヤマトＨＤ | 177,700円 | +3.5% | +23.6% | 2.59% | 19.04倍 | 1.04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 |
| 東 武 | 290,700円 | +0.5% | -19.5% | 1.72% | 13.97倍 | 1.12倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
