高島屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,103.5 | 1,104 | 1,087 | 1,100 | -13.5 | -1.2% | 2,415,600 |
| 2025/05/01 | 1,110 | 1,120.5 | 1,102 | 1,113.5 | +14.5 | +1.3% | 1,925,600 |
| 2025/04/30 | 1,101 | 1,102 | 1,092 | 1,099 | -3 | -0.3% | 1,511,500 |
| 2025/04/28 | 1,106 | 1,111.5 | 1,097 | 1,102 | -2 | -0.2% | 1,389,600 |
| 2025/04/25 | 1,098.5 | 1,116 | 1,098 | 1,104 | +2 | +0.2% | 1,436,500 |
| 2025/04/24 | 1,092 | 1,107 | 1,090.5 | 1,102 | +12.5 | +1.1% | 1,365,300 |
| 2025/04/23 | 1,089 | 1,094.5 | 1,084 | 1,089.5 | +21 | +2% | 1,732,900 |
| 2025/04/22 | 1,060 | 1,074 | 1,059 | 1,068.5 | +5 | +0.5% | 1,458,200 |
| 2025/04/21 | 1,091.5 | 1,093.5 | 1,061 | 1,063.5 | -29.5 | -2.7% | 1,656,800 |
| 2025/04/18 | 1,084.5 | 1,094 | 1,084 | 1,093 | +5 | +0.5% | 956,000 |
| 2025/04/17 | 1,081 | 1,099 | 1,077.5 | 1,088 | +6 | +0.6% | 1,397,400 |
| 2025/04/16 | 1,099 | 1,111.5 | 1,066.5 | 1,082 | -14.5 | -1.3% | 2,827,600 |
| 2025/04/15 | 1,102.5 | 1,108 | 1,081 | 1,096.5 | +13.5 | +1.2% | 3,452,500 |
| 2025/04/14 | 1,124 | 1,129 | 1,083 | 1,083 | -22 | -2% | 3,297,200 |
| 2025/04/11 | 1,086.5 | 1,113 | 1,078 | 1,105 | -20.5 | -1.8% | 2,630,500 |
| 2025/04/10 | 1,108 | 1,129 | 1,106 | 1,125.5 | +49.5 | +4.6% | 2,465,800 |
| 2025/04/09 | 1,080 | 1,088 | 1,053.5 | 1,076 | -27 | -2.4% | 2,655,700 |
| 2025/04/08 | 1,053.5 | 1,109.5 | 1,050.5 | 1,103 | +79.5 | +7.8% | 3,597,100 |
| 2025/04/07 | 1,003 | 1,057 | 999.3 | 1,023.5 | -65.5 | -6% | 6,004,900 |
| 2025/04/04 | 1,106.5 | 1,113.5 | 1,073.5 | 1,089 | -30 | -2.7% | 4,037,300 |
| 2025/04/03 | 1,109 | 1,129.5 | 1,108 | 1,119 | -20 | -1.8% | 3,971,200 |
| 2025/04/02 | 1,194.5 | 1,195.5 | 1,139 | 1,139 | -61 | -5.1% | 4,071,100 |
| 2025/04/01 | 1,223.5 | 1,224.5 | 1,194 | 1,200 | -10 | -0.8% | 1,759,300 |
| 2025/03/31 | 1,215 | 1,221 | 1,204.5 | 1,210 | -27 | -2.2% | 1,607,600 |
| 2025/03/28 | 1,240 | 1,240.5 | 1,226 | 1,237 | -5 | -0.4% | 2,445,300 |
| 2025/03/27 | 1,240 | 1,246 | 1,232 | 1,242 | ±0 | ±0% | 1,334,400 |
| 2025/03/26 | 1,240 | 1,245 | 1,229 | 1,242 | +7.5 | +0.6% | 1,338,200 |
| 2025/03/25 | 1,234.5 | 1,241.5 | 1,230 | 1,234.5 | +8.5 | +0.7% | 1,164,200 |
| 2025/03/24 | 1,226.5 | 1,229.5 | 1,217 | 1,226 | ±0 | ±0% | 899,700 |
| 2025/03/21 | 1,230 | 1,251 | 1,226 | 1,226 | -8.5 | -0.7% | 2,502,400 |
| 2025/03/19 | 1,229 | 1,239.5 | 1,227 | 1,234.5 | +15.5 | +1.3% | 1,093,300 |
| 2025/03/18 | 1,227 | 1,234 | 1,218 | 1,219 | -7 | -0.6% | 1,580,200 |
| 2025/03/17 | 1,230 | 1,235.5 | 1,224.5 | 1,226 | -4 | -0.3% | 1,114,100 |
| 2025/03/14 | 1,200 | 1,234 | 1,198.5 | 1,230 | +29.5 | +2.5% | 1,782,100 |
| 2025/03/13 | 1,199 | 1,210.5 | 1,194.5 | 1,200.5 | +4 | +0.3% | 1,236,400 |
| 2025/03/12 | 1,196 | 1,205 | 1,186 | 1,196.5 | -2.5 | -0.2% | 1,500,700 |
| 2025/03/11 | 1,193 | 1,199 | 1,185.5 | 1,199 | -2.5 | -0.2% | 1,961,400 |
| 2025/03/10 | 1,221 | 1,221.5 | 1,201.5 | 1,201.5 | -19.5 | -1.6% | 1,775,800 |
| 2025/03/07 | 1,222 | 1,235.5 | 1,220 | 1,221 | -16 | -1.3% | 1,467,000 |
| 2025/03/06 | 1,222 | 1,238.5 | 1,221 | 1,237 | +18.5 | +1.5% | 1,173,100 |
| 2025/03/05 | 1,218.5 | 1,225 | 1,210 | 1,218.5 | +1.5 | +0.1% | 1,458,500 |
| 2025/03/04 | 1,240 | 1,247 | 1,206 | 1,217 | -24 | -1.9% | 2,292,700 |
| 2025/03/03 | 1,240.5 | 1,244.5 | 1,227.5 | 1,241 | +9.5 | +0.8% | 1,798,500 |
| 2025/02/28 | 1,241.5 | 1,246.5 | 1,224 | 1,231.5 | -8.5 | -0.7% | 1,893,800 |
| 2025/02/27 | 1,222.5 | 1,241.5 | 1,220 | 1,240 | -1.5 | -0.1% | 1,620,500 |
| 2025/02/26 | 1,240 | 1,244 | 1,226.5 | 1,241.5 | +6.5 | +0.5% | 2,349,600 |
| 2025/02/25 | 1,222.5 | 1,235 | 1,221.5 | 1,235 | +4.5 | +0.4% | 1,848,100 |
| 2025/02/21 | 1,233 | 1,241 | 1,225 | 1,230.5 | -9.5 | -0.8% | 1,306,800 |
| 2025/02/20 | 1,255 | 1,258 | 1,233.5 | 1,240 | -27.5 | -2.2% | 1,902,800 |
| 2025/02/19 | 1,262.5 | 1,273.5 | 1,262 | 1,267.5 | +5 | +0.4% | 1,157,000 |
1～
50
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「高島屋」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 |
|---|---|---|---|---|---|---|---|---|
| 高島屋 | 110,000円 | +4.6% | +1.0% | 2.36% | 8.34倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クスリのアオキ | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| クリレスＨＤ | 137,400円 | +5.5% | +14.9% | 0.66% | 49.85倍 | 7.20倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ビックカメラ | 153,700円 | +4.9% | +20.0% | 2.60% | 15.48倍 | 1.68倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
