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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 797 | 804 | 794 | 804 | +8 | +1% | 1,750,000 |
| 2010/08/12 | 791 | 799 | 791 | 796 | ±0 | ±0% | 1,406,000 |
| 2010/08/11 | 805 | 811 | 794 | 796 | -14 | -1.7% | 1,311,000 |
| 2010/08/10 | 814 | 814 | 807 | 810 | -4 | -0.5% | 1,064,000 |
| 2010/08/09 | 807 | 814 | 807 | 814 | +4 | +0.5% | 902,000 |
| 2010/08/06 | 804 | 810 | 804 | 810 | +1 | +0.1% | 690,000 |
| 2010/08/05 | 801 | 809 | 801 | 809 | +15 | +1.9% | 1,543,000 |
| 2010/08/04 | 800 | 802 | 792 | 794 | -5 | -0.6% | 840,000 |
| 2010/08/03 | 799 | 803 | 796 | 799 | +5 | +0.6% | 909,000 |
| 2010/08/02 | 794 | 802 | 794 | 794 | +5 | +0.6% | 995,000 |
| 2010/07/30 | 802 | 802 | 789 | 789 | -17 | -2.1% | 1,143,000 |
| 2010/07/29 | 806 | 807 | 803 | 806 | -2 | -0.2% | 906,000 |
| 2010/07/28 | 804 | 808 | 802 | 808 | +7 | +0.9% | 1,364,000 |
| 2010/07/27 | 800 | 803 | 798 | 801 | +1 | +0.1% | 1,160,000 |
| 2010/07/26 | 799 | 800 | 796 | 800 | +2 | +0.3% | 982,000 |
| 2010/07/23 | 799 | 800 | 794 | 798 | +2 | +0.3% | 1,265,000 |
| 2010/07/22 | 794 | 800 | 791 | 796 | +3 | +0.4% | 1,363,000 |
| 2010/07/21 | 793 | 796 | 785 | 793 | +3 | +0.4% | 1,453,000 |
| 2010/07/20 | 782 | 792 | 778 | 790 | +4 | +0.5% | 1,297,000 |
| 2010/07/16 | 786 | 793 | 784 | 786 | -4 | -0.5% | 1,275,000 |
| 2010/07/15 | 782 | 792 | 782 | 790 | +3 | +0.4% | 1,179,000 |
| 2010/07/14 | 786 | 788 | 782 | 787 | +10 | +1.3% | 1,016,000 |
| 2010/07/13 | 783 | 784 | 777 | 777 | -5 | -0.6% | 623,000 |
| 2010/07/12 | 786 | 786 | 782 | 782 | -5 | -0.6% | 522,000 |
| 2010/07/09 | 785 | 788 | 779 | 787 | +5 | +0.6% | 1,468,000 |
| 2010/07/08 | 779 | 782 | 774 | 782 | +11 | +1.4% | 1,048,000 |
| 2010/07/07 | 766 | 772 | 764 | 771 | +2 | +0.3% | 745,000 |
| 2010/07/06 | 758 | 769 | 757 | 769 | +9 | +1.2% | 1,077,000 |
| 2010/07/05 | 756 | 762 | 753 | 760 | +1 | +0.1% | 1,463,000 |
| 2010/07/02 | 761 | 764 | 753 | 759 | -1 | -0.1% | 1,024,000 |
| 2010/07/01 | 760 | 761 | 752 | 760 | -3 | -0.4% | 1,049,000 |
| 2010/06/30 | 769 | 775 | 761 | 763 | -12 | -1.5% | 1,519,000 |
| 2010/06/29 | 782 | 782 | 774 | 775 | -2 | -0.3% | 926,000 |
| 2010/06/28 | 773 | 779 | 773 | 777 | ±0 | ±0% | 651,000 |
| 2010/06/25 | 772 | 777 | 770 | 777 | +1 | +0.1% | 905,000 |
| 2010/06/24 | 769 | 780 | 766 | 776 | +5 | +0.6% | 630,000 |
| 2010/06/23 | 776 | 777 | 769 | 771 | -12 | -1.5% | 683,000 |
| 2010/06/22 | 786 | 787 | 780 | 783 | -4 | -0.5% | 1,022,000 |
| 2010/06/21 | 778 | 788 | 777 | 787 | +10 | +1.3% | 1,222,000 |
| 2010/06/18 | 776 | 779 | 773 | 777 | ±0 | ±0% | 805,000 |
| 2010/06/17 | 772 | 780 | 771 | 777 | -1 | -0.1% | 873,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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 | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 |
| ＮＸＨＤ | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96倍 | 0.77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 |
| 近鉄ＧＨＤ | 309,400円 | +9.9% | -5.5% | 1.62% | 13.08倍 | 1.10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 |
| ＪＲ九州 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82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 |
市場注目の銘柄
チャート関連のコラム
