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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 2,065 | 2,073 | 2,040 | 2,061 | +3.5 | +0.2% | 1,313,700 |
| 2023/08/03 | 2,068.5 | 2,077.5 | 2,054.5 | 2,057.5 | -18 | -0.9% | 1,066,400 |
| 2023/08/02 | 2,110 | 2,110 | 2,075 | 2,075.5 | -37.5 | -1.8% | 1,256,200 |
| 2023/08/01 | 2,074 | 2,123 | 2,070 | 2,113 | +47 | +2.3% | 1,847,300 |
| 2023/07/31 | 2,037.5 | 2,080.5 | 2,035.5 | 2,066 | +38.5 | +1.9% | 1,987,600 |
| 2023/07/28 | 2,005 | 2,028 | 1,994 | 2,027.5 | +3 | +0.1% | 1,208,800 |
| 2023/07/27 | 1,991.5 | 2,028 | 1,986 | 2,024.5 | +39.5 | +2% | 1,533,700 |
| 2023/07/26 | 1,977 | 1,986 | 1,962.5 | 1,985 | +2.5 | +0.1% | 918,300 |
| 2023/07/25 | 1,994 | 1,994.5 | 1,978.5 | 1,982.5 | -3.5 | -0.2% | 524,200 |
| 2023/07/24 | 1,984 | 1,995.5 | 1,977.5 | 1,986 | +7 | +0.4% | 648,200 |
| 2023/07/21 | 1,980 | 1,991 | 1,955.5 | 1,979 | +16 | +0.8% | 759,700 |
| 2023/07/20 | 1,967.5 | 1,977 | 1,957.5 | 1,963 | -4 | -0.2% | 722,300 |
| 2023/07/19 | 1,950 | 1,967 | 1,947.5 | 1,967 | +30 | +1.5% | 1,034,100 |
| 2023/07/18 | 1,930 | 1,949 | 1,921.5 | 1,937 | +4 | +0.2% | 860,400 |
| 2023/07/14 | 1,951.5 | 1,970 | 1,927.5 | 1,933 | -26 | -1.3% | 1,450,200 |
| 2023/07/13 | 1,979 | 1,979.5 | 1,937.5 | 1,959 | -30.5 | -1.5% | 2,134,400 |
| 2023/07/12 | 1,991 | 2,001.5 | 1,980.5 | 1,989.5 | +15 | +0.8% | 1,414,100 |
| 2023/07/11 | 1,971 | 1,996.5 | 1,968 | 1,974.5 | ±0 | ±0% | 1,503,400 |
| 2023/07/10 | 1,997.5 | 2,001 | 1,965.5 | 1,974.5 | -14.5 | -0.7% | 1,154,800 |
| 2023/07/07 | 1,975.5 | 2,001.5 | 1,953.5 | 1,989 | +15.5 | +0.8% | 1,641,700 |
| 2023/07/06 | 1,960.5 | 1,979.5 | 1,955.5 | 1,973.5 | +5 | +0.3% | 1,124,800 |
| 2023/07/05 | 2,005 | 2,008 | 1,966.5 | 1,968.5 | -38.5 | -1.9% | 1,773,700 |
| 2023/07/04 | 2,004.5 | 2,044.5 | 1,990.5 | 2,007 | +21 | +1.1% | 2,849,300 |
| 2023/07/03 | 1,994 | 2,008.5 | 1,978 | 1,986 | -27 | -1.3% | 3,782,100 |
| 2023/06/30 | 1,959 | 2,025 | 1,954.5 | 2,013 | +144 | +7.7% | 9,574,600 |
| 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 |
501～
550
件表示中 / 3767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 | 128,200円 | -1.1% | -12.2% | 2.03% | 9.66倍 | 0.82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 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 411,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 |
| ヤオコー | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 339,000円 | +9.0% | +17.2% | 1.36% | 8.13倍 | 1.61倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
