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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,415 | 1,432 | 1,415 | 1,424 | +8 | +0.6% | 633,600 |
| 2022/07/28 | 1,422 | 1,424 | 1,410 | 1,416 | -1 | -0.1% | 539,900 |
| 2022/07/27 | 1,425 | 1,427 | 1,403 | 1,417 | -12 | -0.8% | 687,700 |
| 2022/07/26 | 1,431 | 1,449 | 1,422 | 1,429 | -3 | -0.2% | 1,117,700 |
| 2022/07/25 | 1,406 | 1,439 | 1,404 | 1,432 | +24 | +1.7% | 1,264,300 |
| 2022/07/22 | 1,382 | 1,412 | 1,378 | 1,408 | +16 | +1.1% | 1,124,200 |
| 2022/07/21 | 1,395 | 1,403 | 1,380 | 1,392 | -5 | -0.4% | 1,105,100 |
| 2022/07/20 | 1,397 | 1,403 | 1,380 | 1,397 | +6 | +0.4% | 903,600 |
| 2022/07/19 | 1,370 | 1,396 | 1,361 | 1,391 | +31 | +2.3% | 1,170,100 |
| 2022/07/15 | 1,381 | 1,381 | 1,340 | 1,360 | -24 | -1.7% | 946,300 |
| 2022/07/14 | 1,375 | 1,388 | 1,370 | 1,384 | +7 | +0.5% | 869,400 |
| 2022/07/13 | 1,360 | 1,394 | 1,360 | 1,377 | +18 | +1.3% | 754,400 |
| 2022/07/12 | 1,374 | 1,378 | 1,347 | 1,359 | -22 | -1.6% | 1,156,600 |
| 2022/07/11 | 1,349 | 1,388 | 1,348 | 1,381 | +44 | +3.3% | 1,284,900 |
| 2022/07/08 | 1,350 | 1,360 | 1,336 | 1,337 | -4 | -0.3% | 1,741,500 |
| 2022/07/07 | 1,380 | 1,384 | 1,315 | 1,341 | -37 | -2.7% | 2,403,200 |
| 2022/07/06 | 1,395 | 1,412 | 1,363 | 1,378 | -33 | -2.3% | 1,873,100 |
| 2022/07/05 | 1,419 | 1,419 | 1,380 | 1,411 | -3 | -0.2% | 2,307,100 |
| 2022/07/04 | 1,486 | 1,497 | 1,407 | 1,414 | -33 | -2.3% | 3,639,200 |
| 2022/07/01 | 1,390 | 1,475 | 1,376 | 1,447 | +117 | +8.8% | 6,746,400 |
| 2022/06/30 | 1,323 | 1,341 | 1,318 | 1,330 | +9 | +0.7% | 1,660,300 |
| 2022/06/29 | 1,325 | 1,329 | 1,312 | 1,321 | -6 | -0.5% | 1,141,200 |
| 2022/06/28 | 1,309 | 1,334 | 1,303 | 1,327 | +29 | +2.2% | 1,166,000 |
| 2022/06/27 | 1,327 | 1,332 | 1,291 | 1,298 | -2 | -0.2% | 1,316,700 |
| 2022/06/24 | 1,325 | 1,325 | 1,285 | 1,300 | -25 | -1.9% | 1,567,200 |
| 2022/06/23 | 1,325 | 1,339 | 1,316 | 1,325 | +2 | +0.2% | 914,000 |
| 2022/06/22 | 1,323 | 1,328 | 1,301 | 1,323 | +7 | +0.5% | 1,037,200 |
| 2022/06/21 | 1,296 | 1,326 | 1,295 | 1,316 | +34 | +2.7% | 1,118,500 |
| 2022/06/20 | 1,291 | 1,296 | 1,263 | 1,282 | -10 | -0.8% | 1,090,600 |
| 2022/06/17 | 1,251 | 1,306 | 1,251 | 1,292 | -9 | -0.7% | 1,198,400 |
| 2022/06/16 | 1,304 | 1,322 | 1,291 | 1,301 | +23 | +1.8% | 1,401,200 |
| 2022/06/15 | 1,340 | 1,357 | 1,270 | 1,278 | -58 | -4.3% | 1,946,900 |
| 2022/06/14 | 1,355 | 1,361 | 1,315 | 1,336 | -32 | -2.3% | 1,381,900 |
| 2022/06/13 | 1,345 | 1,379 | 1,336 | 1,368 | +9 | +0.7% | 1,359,700 |
| 2022/06/10 | 1,346 | 1,369 | 1,336 | 1,359 | +11 | +0.8% | 1,059,400 |
| 2022/06/09 | 1,337 | 1,353 | 1,331 | 1,348 | +15 | +1.1% | 823,000 |
| 2022/06/08 | 1,325 | 1,343 | 1,323 | 1,333 | +9 | +0.7% | 714,200 |
| 2022/06/07 | 1,331 | 1,339 | 1,323 | 1,324 | -11 | -0.8% | 975,200 |
| 2022/06/06 | 1,308 | 1,342 | 1,305 | 1,335 | +30 | +2.3% | 1,255,400 |
| 2022/06/03 | 1,318 | 1,318 | 1,295 | 1,305 | -9 | -0.7% | 1,121,400 |
| 2022/06/02 | 1,304 | 1,325 | 1,290 | 1,314 | +19 | +1.5% | 1,310,100 |
| 2022/06/01 | 1,286 | 1,302 | 1,283 | 1,295 | +15 | +1.2% | 994,800 |
| 2022/05/31 | 1,290 | 1,303 | 1,279 | 1,280 | -11 | -0.9% | 1,033,700 |
| 2022/05/30 | 1,322 | 1,325 | 1,287 | 1,291 | -26 | -2% | 2,209,100 |
| 2022/05/27 | 1,285 | 1,322 | 1,277 | 1,317 | +52 | +4.1% | 1,781,600 |
| 2022/05/26 | 1,254 | 1,272 | 1,254 | 1,265 | +19 | +1.5% | 984,700 |
| 2022/05/25 | 1,249 | 1,257 | 1,235 | 1,246 | -11 | -0.9% | 583,600 |
| 2022/05/24 | 1,270 | 1,279 | 1,254 | 1,257 | +3 | +0.2% | 1,298,500 |
| 2022/05/23 | 1,265 | 1,267 | 1,241 | 1,254 | -9 | -0.7% | 867,300 |
| 2022/05/20 | 1,239 | 1,270 | 1,233 | 1,263 | +19 | +1.5% | 1,136,100 |
751～
800
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
