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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,075 | 1,076 | 1,059 | 1,073 | -3 | -0.3% | 744,700 |
| 2022/01/24 | 1,088 | 1,093 | 1,061 | 1,076 | -9 | -0.8% | 909,600 |
| 2022/01/21 | 1,075 | 1,086 | 1,063 | 1,085 | -4 | -0.4% | 709,600 |
| 2022/01/20 | 1,062 | 1,092 | 1,062 | 1,089 | +28 | +2.6% | 1,348,800 |
| 2022/01/19 | 1,043 | 1,072 | 1,041 | 1,061 | +11 | +1% | 1,089,800 |
| 2022/01/18 | 1,069 | 1,074 | 1,043 | 1,050 | -12 | -1.1% | 765,900 |
| 2022/01/17 | 1,060 | 1,075 | 1,059 | 1,062 | +5 | +0.5% | 560,400 |
| 2022/01/14 | 1,075 | 1,078 | 1,057 | 1,057 | -28 | -2.6% | 1,102,800 |
| 2022/01/13 | 1,089 | 1,090 | 1,076 | 1,085 | -5 | -0.5% | 762,300 |
| 2022/01/12 | 1,091 | 1,098 | 1,083 | 1,090 | +2 | +0.2% | 1,301,800 |
| 2022/01/11 | 1,064 | 1,089 | 1,063 | 1,088 | +19 | +1.8% | 929,600 |
| 2022/01/07 | 1,075 | 1,089 | 1,067 | 1,069 | ±0 | ±0% | 965,800 |
| 2022/01/06 | 1,079 | 1,089 | 1,066 | 1,069 | -20 | -1.8% | 1,152,700 |
| 2022/01/05 | 1,091 | 1,102 | 1,087 | 1,089 | +7 | +0.6% | 1,223,300 |
| 2022/01/04 | 1,082 | 1,086 | 1,063 | 1,082 | +12 | +1.1% | 952,300 |
| 2021/12/30 | 1,076 | 1,081 | 1,069 | 1,070 | -7 | -0.6% | 866,500 |
| 2021/12/29 | 1,082 | 1,096 | 1,075 | 1,077 | +5 | +0.5% | 989,400 |
| 2021/12/28 | 1,059 | 1,072 | 1,055 | 1,072 | +18 | +1.7% | 943,400 |
| 2021/12/27 | 1,041 | 1,059 | 1,026 | 1,054 | +18 | +1.7% | 1,269,500 |
| 2021/12/24 | 1,047 | 1,055 | 1,036 | 1,036 | -7 | -0.7% | 999,600 |
| 2021/12/23 | 1,039 | 1,049 | 1,038 | 1,043 | +4 | +0.4% | 591,300 |
| 2021/12/22 | 1,054 | 1,057 | 1,038 | 1,039 | -5 | -0.5% | 591,400 |
| 2021/12/21 | 1,033 | 1,054 | 1,030 | 1,044 | +23 | +2.3% | 855,400 |
| 2021/12/20 | 1,026 | 1,035 | 1,020 | 1,021 | -15 | -1.4% | 1,035,000 |
| 2021/12/17 | 1,040 | 1,048 | 1,033 | 1,036 | -8 | -0.8% | 803,400 |
| 2021/12/16 | 1,043 | 1,051 | 1,038 | 1,044 | +11 | +1.1% | 943,000 |
| 2021/12/15 | 1,024 | 1,036 | 1,022 | 1,033 | +8 | +0.8% | 566,800 |
| 2021/12/14 | 1,033 | 1,041 | 1,021 | 1,025 | -18 | -1.7% | 832,700 |
| 2021/12/13 | 1,051 | 1,055 | 1,042 | 1,043 | -4 | -0.4% | 868,100 |
| 2021/12/10 | 1,058 | 1,064 | 1,044 | 1,047 | -13 | -1.2% | 854,500 |
| 2021/12/09 | 1,065 | 1,068 | 1,052 | 1,060 | -5 | -0.5% | 749,400 |
| 2021/12/08 | 1,056 | 1,069 | 1,053 | 1,065 | +8 | +0.8% | 1,199,600 |
| 2021/12/07 | 1,055 | 1,062 | 1,037 | 1,057 | +30 | +2.9% | 1,147,700 |
| 2021/12/06 | 1,020 | 1,032 | 1,018 | 1,027 | +3 | +0.3% | 1,088,400 |
| 2021/12/03 | 992 | 1,028 | 990 | 1,024 | +47 | +4.8% | 1,505,200 |
| 2021/12/02 | 996 | 1,007 | 977 | 977 | -35 | -3.5% | 2,277,500 |
| 2021/12/01 | 997 | 1,017 | 989 | 1,012 | +17 | +1.7% | 1,676,300 |
| 2021/11/30 | 1,024 | 1,038 | 994 | 995 | -15 | -1.5% | 2,419,600 |
| 2021/11/29 | 1,021 | 1,030 | 1,001 | 1,010 | -38 | -3.6% | 1,795,100 |
| 2021/11/26 | 1,092 | 1,094 | 1,044 | 1,048 | -39 | -3.6% | 1,441,400 |
| 2021/11/25 | 1,064 | 1,090 | 1,058 | 1,087 | +18 | +1.7% | 802,900 |
| 2021/11/24 | 1,077 | 1,090 | 1,061 | 1,069 | +1 | +0.1% | 1,076,500 |
| 2021/11/22 | 1,045 | 1,069 | 1,029 | 1,068 | +8 | +0.8% | 1,285,800 |
| 2021/11/19 | 1,082 | 1,083 | 1,053 | 1,060 | -25 | -2.3% | 1,247,900 |
| 2021/11/18 | 1,082 | 1,087 | 1,072 | 1,085 | -10 | -0.9% | 1,365,400 |
| 2021/11/17 | 1,112 | 1,115 | 1,095 | 1,095 | -22 | -2% | 1,068,900 |
| 2021/11/16 | 1,120 | 1,125 | 1,112 | 1,117 | +4 | +0.4% | 903,000 |
| 2021/11/15 | 1,129 | 1,131 | 1,105 | 1,113 | -15 | -1.3% | 1,270,200 |
| 2021/11/12 | 1,150 | 1,155 | 1,123 | 1,128 | -15 | -1.3% | 1,451,000 |
| 2021/11/11 | 1,135 | 1,147 | 1,125 | 1,143 | +22 | +2% | 1,279,400 |
801～
850
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
