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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,835 | 1,854 | 1,782 | 1,795 | -39 | -2.1% | 2,596,600 |
| 2022/10/12 | 1,780 | 1,846 | 1,737 | 1,834 | +34 | +1.9% | 3,711,400 |
| 2022/10/11 | 1,806 | 1,870 | 1,772 | 1,800 | +58 | +3.3% | 3,682,200 |
| 2022/10/07 | 1,725 | 1,770 | 1,721 | 1,742 | +6 | +0.3% | 1,589,000 |
| 2022/10/06 | 1,732 | 1,778 | 1,724 | 1,736 | +13 | +0.8% | 1,543,300 |
| 2022/10/05 | 1,744 | 1,756 | 1,711 | 1,723 | -3 | -0.2% | 1,319,800 |
| 2022/10/04 | 1,699 | 1,745 | 1,694 | 1,726 | +53 | +3.2% | 2,268,400 |
| 2022/10/03 | 1,700 | 1,700 | 1,642 | 1,673 | -38 | -2.2% | 1,825,100 |
| 2022/09/30 | 1,695 | 1,722 | 1,687 | 1,711 | +6 | +0.4% | 1,937,400 |
| 2022/09/29 | 1,675 | 1,723 | 1,665 | 1,705 | +50 | +3% | 2,128,600 |
| 2022/09/28 | 1,693 | 1,694 | 1,628 | 1,655 | -62 | -3.6% | 2,312,000 |
| 2022/09/27 | 1,683 | 1,717 | 1,654 | 1,717 | +9 | +0.5% | 1,471,500 |
| 2022/09/26 | 1,709 | 1,727 | 1,675 | 1,708 | +5 | +0.3% | 1,886,000 |
| 2022/09/22 | 1,679 | 1,703 | 1,677 | 1,703 | +11 | +0.7% | 951,900 |
| 2022/09/21 | 1,700 | 1,700 | 1,672 | 1,692 | -10 | -0.6% | 857,400 |
| 2022/09/20 | 1,688 | 1,703 | 1,669 | 1,702 | +23 | +1.4% | 1,111,000 |
| 2022/09/16 | 1,683 | 1,688 | 1,665 | 1,679 | -5 | -0.3% | 1,434,300 |
| 2022/09/15 | 1,689 | 1,697 | 1,668 | 1,684 | -2 | -0.1% | 1,080,700 |
| 2022/09/14 | 1,662 | 1,706 | 1,656 | 1,686 | +8 | +0.5% | 1,632,400 |
| 2022/09/13 | 1,704 | 1,707 | 1,666 | 1,678 | -29 | -1.7% | 1,546,000 |
| 2022/09/12 | 1,678 | 1,722 | 1,673 | 1,707 | +49 | +3% | 1,581,200 |
| 2022/09/09 | 1,634 | 1,681 | 1,625 | 1,658 | +23 | +1.4% | 2,714,200 |
| 2022/09/08 | 1,592 | 1,637 | 1,590 | 1,635 | +52 | +3.3% | 2,082,200 |
| 2022/09/07 | 1,554 | 1,585 | 1,545 | 1,583 | +32 | +2.1% | 1,335,700 |
| 2022/09/06 | 1,560 | 1,563 | 1,531 | 1,551 | +2 | +0.1% | 884,000 |
| 2022/09/05 | 1,560 | 1,570 | 1,536 | 1,549 | -11 | -0.7% | 1,613,400 |
| 2022/09/02 | 1,567 | 1,604 | 1,552 | 1,560 | +2 | +0.1% | 2,342,600 |
| 2022/09/01 | 1,539 | 1,559 | 1,535 | 1,558 | +15 | +1% | 1,872,500 |
| 2022/08/31 | 1,514 | 1,554 | 1,508 | 1,543 | +20 | +1.3% | 1,592,300 |
| 2022/08/30 | 1,514 | 1,524 | 1,509 | 1,523 | -1 | -0.1% | 1,101,000 |
| 2022/08/29 | 1,507 | 1,524 | 1,504 | 1,524 | +7 | +0.5% | 1,842,500 |
| 2022/08/26 | 1,511 | 1,528 | 1,510 | 1,517 | +13 | +0.9% | 1,336,100 |
| 2022/08/25 | 1,501 | 1,522 | 1,488 | 1,504 | +9 | +0.6% | 1,214,000 |
| 2022/08/24 | 1,514 | 1,514 | 1,480 | 1,495 | -16 | -1.1% | 1,052,400 |
| 2022/08/23 | 1,457 | 1,524 | 1,452 | 1,511 | +49 | +3.4% | 1,965,000 |
| 2022/08/22 | 1,448 | 1,463 | 1,446 | 1,462 | +6 | +0.4% | 514,400 |
| 2022/08/19 | 1,454 | 1,459 | 1,450 | 1,456 | +5 | +0.3% | 739,800 |
| 2022/08/18 | 1,456 | 1,465 | 1,449 | 1,451 | -2 | -0.1% | 585,100 |
| 2022/08/17 | 1,457 | 1,465 | 1,449 | 1,453 | +10 | +0.7% | 866,200 |
| 2022/08/16 | 1,440 | 1,447 | 1,433 | 1,443 | +8 | +0.6% | 517,300 |
| 2022/08/15 | 1,440 | 1,447 | 1,427 | 1,435 | -2 | -0.1% | 746,300 |
| 2022/08/12 | 1,433 | 1,438 | 1,417 | 1,437 | +26 | +1.8% | 932,400 |
| 2022/08/10 | 1,419 | 1,422 | 1,396 | 1,411 | -8 | -0.6% | 774,300 |
| 2022/08/09 | 1,426 | 1,436 | 1,414 | 1,419 | -9 | -0.6% | 651,500 |
| 2022/08/08 | 1,418 | 1,436 | 1,410 | 1,428 | +9 | +0.6% | 724,100 |
| 2022/08/05 | 1,413 | 1,433 | 1,413 | 1,419 | -1 | -0.1% | 867,200 |
| 2022/08/04 | 1,428 | 1,429 | 1,417 | 1,420 | ±0 | ±0% | 499,500 |
| 2022/08/03 | 1,425 | 1,428 | 1,402 | 1,420 | -11 | -0.8% | 837,500 |
| 2022/08/02 | 1,448 | 1,451 | 1,431 | 1,431 | -24 | -1.6% | 1,016,300 |
| 2022/08/01 | 1,432 | 1,457 | 1,417 | 1,455 | +31 | +2.2% | 1,056,900 |
701～
750
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 | 129,000円 | -1.1% | -12.2% | 2.02% | 9.72倍 | 0.83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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.57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 | 410,700円 | +11.7% | -17.5% | 0.39% | 26.32倍 | 2.80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 | 936,300円 | +4.8% | +1.3% | 1.34% | 18.60倍 | 2.11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 | 335,000円 | +9.0% | +17.2% | 1.37% | 8.03倍 | 1.59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
