決算new！
2024/05/14 発表
今期経常は19％減益、前期配当を8円増額・今期も30円継続へ
9007東証P貸借
業種 陸運業
小田急電鉄 株価時系列データ
PTS
1,664
円
(20:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,659.5 (24/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,659.5 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,695.5 | 1,698.0 | 1,644.0 | 1,665.0 | -11.0 | -0.7 | 2,573,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,695.5 | 1,712.5 | 1,659.5 | 1,676.0 | -108.5 | -6.1 | 4,687,000 |
| 5/14 | 1,765.0 | 1,801.0 | 1,765.0 | 1,784.5 | +22.0 | +1.3 | 1,500,900 |
| 5/13 | 1,767.0 | 1,781.0 | 1,747.5 | 1,762.5 | -5.0 | -0.3 | 1,120,600 |
| 5/10 | 1,751.0 | 1,788.0 | 1,747.5 | 1,767.5 | +23.5 | +1.4 | 1,324,400 |
| 5/9 | 1,745.0 | 1,756.0 | 1,726.0 | 1,744.0 | +3.5 | +0.2 | 1,091,100 |
| 5/8 | 1,775.5 | 1,784.0 | 1,738.5 | 1,740.5 | -41.5 | -2.3 | 1,595,900 |
| 5/7 | 1,775.0 | 1,787.5 | 1,761.0 | 1,782.0 | +7.5 | +0.4 | 979,500 |
| 5/2 | 1,774.0 | 1,790.5 | 1,764.5 | 1,774.5 | 0 | 0.0 | 950,500 |
| 5/1 | 1,773.0 | 1,780.0 | 1,762.5 | 1,774.5 | -0.5 | +0.0 | 1,056,700 |
| 4/30 | 1,777.0 | 1,782.0 | 1,750.0 | 1,775.0 | +18.0 | +1.0 | 1,724,400 |
| 4/26 | 1,753.5 | 1,771.0 | 1,738.5 | 1,757.0 | -4.0 | -0.2 | 1,450,000 |
| 4/25 | 1,800.5 | 1,800.5 | 1,756.0 | 1,761.0 | -46.5 | -2.6 | 1,845,700 |
| 4/24 | 1,821.0 | 1,821.0 | 1,792.5 | 1,807.5 | -19.5 | -1.1 | 1,283,200 |
| 4/23 | 1,826.5 | 1,839.0 | 1,811.5 | 1,827.0 | +1.0 | +0.1 | 1,231,600 |
| 4/22 | 1,776.0 | 1,826.0 | 1,761.0 | 1,826.0 | +79.0 | +4.5 | 2,338,900 |
| 4/19 | 1,810.0 | 1,811.5 | 1,721.0 | 1,747.0 | -63.0 | -3.5 | 3,064,400 |
| 4/18 | 1,925.0 | 1,933.0 | 1,781.0 | 1,810.0 | -56.0 | -3.0 | 3,955,700 |
| 4/17 | 1,860.0 | 1,912.5 | 1,856.0 | 1,866.0 | +8.0 | +0.4 | 3,259,700 |
| 4/16 | 1,830.5 | 1,862.0 | 1,815.0 | 1,858.0 | +15.0 | +0.8 | 1,551,300 |
| 4/15 | 1,830.0 | 1,847.0 | 1,809.0 | 1,843.0 | +10.5 | +0.6 | 1,445,300 |
| 4/12 | 1,900.0 | 1,906.5 | 1,832.0 | 1,832.5 | -58.0 | -3.1 | 2,416,600 |
| 4/11 | 1,910.0 | 1,919.0 | 1,881.5 | 1,890.5 | -37.0 | -1.9 | 1,568,600 |
| 4/10 | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | +7.0 | +0.4 | 1,068,100 |
| 4/9 | 1,942.5 | 1,955.5 | 1,920.0 | 1,920.5 | -10.5 | -0.5 | 1,152,000 |
| 4/8 | 1,910.0 | 1,947.0 | 1,904.5 | 1,931.0 | +26.5 | +1.4 | 1,267,100 |
| 4/5 | 1,880.0 | 1,918.0 | 1,875.0 | 1,904.5 | +15.5 | +0.8 | 1,566,800 |
| 4/4 | 1,904.0 | 1,916.0 | 1,880.5 | 1,889.0 | +2.0 | +0.1 | 1,872,000 |
| 4/3 | 1,940.0 | 1,960.0 | 1,879.5 | 1,887.0 | -57.0 | -2.9 | 3,125,500 |
| 4/2 | 2,061.5 | 2,062.0 | 1,944.0 | 1,944.0 | -123.5 | -6.0 | 2,696,600 |
| 4/1 | 2,085.0 | 2,096.0 | 2,064.0 | 2,067.5 | -8.5 | -0.4 | 1,002,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて