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
1,669.9
円
(13:51)
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) | 1,640.5 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,640.5 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,773.0 | 1,801.0 | 1,640.5 | 1,669.0 | -106.0 | -6.0 | 20,919,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,700.0 | 2,740.0 | 2,455.0 | 2,614.0 | -69.0 | -2.6 | 11,454,400 |
| 19/03 | 2,606.0 | 2,722.0 | 2,573.0 | 2,683.0 | +82.0 | +3.2 | 15,288,600 |
| 19/02 | 2,441.0 | 2,624.0 | 2,379.0 | 2,601.0 | +156.0 | +6.4 | 11,500,600 |
| 19/01 | 2,370.0 | 2,543.0 | 2,360.0 | 2,445.0 | +28.0 | +1.2 | 12,425,100 |
| 18/12 | 2,561.0 | 2,565.0 | 2,231.0 | 2,417.0 | -128.0 | -5.0 | 14,934,400 |
| 18/11 | 2,388.0 | 2,547.0 | 2,303.0 | 2,545.0 | +159.0 | +6.7 | 16,203,800 |
| 18/10 | 2,678.0 | 2,704.0 | 2,341.0 | 2,386.0 | -302.0 | -11.2 | 23,190,700 |
| 18/09 | 2,406.0 | 2,750.0 | 2,393.0 | 2,688.0 | +285.0 | +11.9 | 17,937,000 |
| 18/08 | 2,372.0 | 2,443.0 | 2,303.0 | 2,403.0 | +39.0 | +1.7 | 11,198,100 |
| 18/07 | 2,357.0 | 2,401.0 | 2,218.0 | 2,364.0 | -14.0 | -0.6 | 10,893,600 |
| 18/06 | 2,342.0 | 2,522.0 | 2,341.0 | 2,378.0 | +23.0 | +1.0 | 14,823,800 |
| 18/05 | 2,361.0 | 2,394.0 | 2,316.0 | 2,355.0 | -6.0 | -0.3 | 12,555,500 |
| 18/04 | 2,147.0 | 2,384.0 | 2,101.0 | 2,361.0 | +208.0 | +9.7 | 11,056,300 |
| 18/03 | 2,170.0 | 2,179.0 | 2,080.0 | 2,153.0 | -29.0 | -1.3 | 16,609,900 |
| 18/02 | 2,401.0 | 2,435.0 | 2,167.0 | 2,182.0 | -218.0 | -9.1 | 14,684,500 |
| 18/01 | 2,428.0 | 2,526.0 | 2,399.0 | 2,400.0 | -10.0 | -0.4 | 11,643,000 |
| 17/12 | 2,400.0 | 2,489.0 | 2,380.0 | 2,410.0 | +25.0 | +1.1 | 12,019,500 |
| 17/11 | 2,208.0 | 2,385.0 | 2,195.0 | 2,385.0 | +175.0 | +7.9 | 15,663,200 |
| 17/10 | 2,135.0 | 2,229.0 | 2,106.0 | 2,210.0 | +75.0 | +3.5 | 14,740,000 |
| 17/09 | 2,136.0 | 2,176.0 | 2,092.0 | 2,135.0 | +5.0 | +0.2 | 14,093,900 |
| 17/08 | 2,192.0 | 2,277.0 | 2,115.0 | 2,130.0 | -55.0 | -2.5 | 12,694,200 |
| 17/07 | 2,275.0 | 2,290.0 | 2,136.0 | 2,185.0 | -81.0 | -3.6 | 10,404,800 |
| 17/06 | 2,221.0 | 2,346.0 | 2,221.0 | 2,266.0 | +46.0 | +2.1 | 12,677,100 |
| 17/05 | 2,146.0 | 2,254.0 | 2,104.0 | 2,220.0 | +58.0 | +2.7 | 12,264,200 |
| 17/04 | 2,166.0 | 2,224.0 | 2,111.0 | 2,162.0 | -4.0 | -0.2 | 13,502,400 |
| 17/03 | 2,237.0 | 2,296.0 | 2,166.0 | 2,166.0 | -54.0 | -2.4 | 15,738,200 |
| 17/02 | 2,220.0 | 2,311.0 | 2,172.0 | 2,220.0 | -17.0 | -0.8 | 12,533,600 |
| 17/01 | 2,324.0 | 2,424.0 | 2,230.0 | 2,237.0 | -76.0 | -3.3 | 12,146,200 |
| 16/12 | 2,256.0 | 2,379.0 | 2,120.0 | 2,313.0 | +76.0 | +3.4 | 13,820,500 |
| 16/11 | 2,150.0 | 2,246.0 | 1,947.0 | 2,237.0 | +92.0 | +4.3 | 16,091,300 |
▶︎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