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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,903.5 | 1,928.5 | 1,863.5 | 1,869 | -25 | -1.3% | 2,751,000 |
| 2023/06/28 | 1,879 | 1,894 | 1,865 | 1,894 | +26 | +1.4% | 1,476,900 |
| 2023/06/27 | 1,880.5 | 1,884 | 1,843.5 | 1,868 | -8 | -0.4% | 1,442,300 |
| 2023/06/26 | 1,900 | 1,904.5 | 1,859 | 1,876 | -0.5 | ±0% | 1,118,500 |
| 2023/06/23 | 1,907 | 1,925.5 | 1,870 | 1,876.5 | -15 | -0.8% | 1,985,000 |
| 2023/06/22 | 1,903.5 | 1,928 | 1,884 | 1,891.5 | -10 | -0.5% | 1,975,900 |
| 2023/06/21 | 1,855 | 1,903.5 | 1,852.5 | 1,901.5 | +48 | +2.6% | 1,670,400 |
| 2023/06/20 | 1,871 | 1,871 | 1,846.5 | 1,853.5 | -17.5 | -0.9% | 1,087,200 |
| 2023/06/19 | 1,884 | 1,884.5 | 1,858 | 1,871 | ±0 | ±0% | 1,056,900 |
| 2023/06/16 | 1,877 | 1,878.5 | 1,845 | 1,871 | -14 | -0.7% | 2,512,800 |
| 2023/06/15 | 1,899.5 | 1,906 | 1,880.5 | 1,885 | -3 | -0.2% | 1,491,000 |
| 2023/06/14 | 1,888 | 1,901 | 1,878.5 | 1,888 | +14.5 | +0.8% | 1,063,200 |
| 2023/06/13 | 1,856 | 1,885 | 1,845.5 | 1,873.5 | +6 | +0.3% | 1,164,800 |
| 2023/06/12 | 1,895.5 | 1,899 | 1,867.5 | 1,867.5 | -26.5 | -1.4% | 969,800 |
| 2023/06/09 | 1,893.5 | 1,895.5 | 1,866.5 | 1,894 | +23.5 | +1.3% | 1,394,000 |
| 2023/06/08 | 1,877.5 | 1,896 | 1,858.5 | 1,870.5 | +2.5 | +0.1% | 1,019,700 |
| 2023/06/07 | 1,903 | 1,921 | 1,867 | 1,868 | -13.5 | -0.7% | 1,315,500 |
| 2023/06/06 | 1,879 | 1,889 | 1,866 | 1,881.5 | -7 | -0.4% | 700,300 |
| 2023/06/05 | 1,889 | 1,893 | 1,869 | 1,888.5 | +31.5 | +1.7% | 1,219,000 |
| 2023/06/02 | 1,849 | 1,865 | 1,838 | 1,857 | -1 | -0.1% | 1,454,700 |
| 2023/06/01 | 1,868 | 1,873 | 1,833 | 1,858 | -16 | -0.9% | 1,558,500 |
| 2023/05/31 | 1,892 | 1,903 | 1,874 | 1,874 | -33 | -1.7% | 1,488,200 |
| 2023/05/30 | 1,913 | 1,915 | 1,878 | 1,907 | -9 | -0.5% | 997,200 |
| 2023/05/29 | 1,935 | 1,936 | 1,909 | 1,916 | -5 | -0.3% | 1,146,100 |
| 2023/05/26 | 1,887 | 1,923 | 1,876 | 1,921 | +25 | +1.3% | 1,057,800 |
| 2023/05/25 | 1,899 | 1,928 | 1,892 | 1,896 | -19 | -1% | 1,485,600 |
| 2023/05/24 | 1,969 | 1,970 | 1,889 | 1,915 | -50 | -2.5% | 2,233,200 |
| 2023/05/23 | 2,005 | 2,014 | 1,962 | 1,965 | -46 | -2.3% | 1,551,600 |
| 2023/05/22 | 1,980 | 2,021 | 1,977 | 2,011 | +37 | +1.9% | 1,590,700 |
| 2023/05/19 | 2,015 | 2,018 | 1,971 | 1,974 | -42 | -2.1% | 1,473,700 |
| 2023/05/18 | 2,030 | 2,031 | 2,003 | 2,016 | ±0 | ±0% | 1,378,200 |
| 2023/05/17 | 1,990 | 2,016 | 1,983 | 2,016 | +26 | +1.3% | 1,162,000 |
| 2023/05/16 | 1,990 | 2,009 | 1,982 | 1,990 | -1 | -0.1% | 929,900 |
| 2023/05/15 | 2,015 | 2,018 | 1,990 | 1,991 | -8 | -0.4% | 710,200 |
| 2023/05/12 | 1,968 | 2,000 | 1,953 | 1,999 | +39 | +2% | 1,392,100 |
| 2023/05/11 | 1,947 | 1,964 | 1,936 | 1,960 | ±0 | ±0% | 952,900 |
| 2023/05/10 | 2,000 | 2,004 | 1,959 | 1,960 | -36 | -1.8% | 1,350,400 |
| 2023/05/09 | 2,000 | 2,001 | 1,977 | 1,996 | +2 | +0.1% | 1,124,600 |
| 2023/05/08 | 1,974 | 2,004 | 1,970 | 1,994 | +23 | +1.2% | 1,566,200 |
| 2023/05/02 | 2,019 | 2,022 | 1,971 | 1,971 | -47 | -2.3% | 1,649,400 |
| 2023/05/01 | 2,014 | 2,022 | 2,000 | 2,018 | +14 | +0.7% | 1,614,300 |
| 2023/04/28 | 2,030 | 2,036 | 1,988 | 2,004 | -27 | -1.3% | 2,275,500 |
| 2023/04/27 | 2,041 | 2,046 | 2,015 | 2,031 | -23 | -1.1% | 1,289,900 |
| 2023/04/26 | 2,036 | 2,070 | 2,021 | 2,054 | +10 | +0.5% | 1,862,500 |
| 2023/04/25 | 2,081 | 2,091 | 2,041 | 2,044 | -36 | -1.7% | 1,570,700 |
| 2023/04/24 | 2,058 | 2,087 | 2,053 | 2,080 | +31 | +1.5% | 1,243,400 |
| 2023/04/21 | 2,075 | 2,085 | 2,045 | 2,049 | -19 | -0.9% | 1,805,900 |
| 2023/04/20 | 1,997 | 2,071 | 1,995 | 2,068 | +74 | +3.7% | 3,363,400 |
| 2023/04/19 | 1,987 | 2,001 | 1,964 | 1,994 | +4 | +0.2% | 1,562,600 |
| 2023/04/18 | 1,940 | 1,990 | 1,923 | 1,990 | +48 | +2.5% | 2,329,800 |
451～
500
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
