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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,102 | 1,115 | 1,096 | 1,115 | +5 | +0.5% | 1,806,500 |
| 2021/08/26 | 1,122 | 1,140 | 1,107 | 1,110 | -7 | -0.6% | 1,168,700 |
| 2021/08/25 | 1,118 | 1,127 | 1,111 | 1,117 | +8 | +0.7% | 943,100 |
| 2021/08/24 | 1,084 | 1,114 | 1,082 | 1,109 | +35 | +3.3% | 923,600 |
| 2021/08/23 | 1,080 | 1,088 | 1,074 | 1,074 | +7 | +0.7% | 983,900 |
| 2021/08/20 | 1,061 | 1,075 | 1,056 | 1,067 | +2 | +0.2% | 1,126,400 |
| 2021/08/19 | 1,079 | 1,085 | 1,063 | 1,065 | -26 | -2.4% | 937,700 |
| 2021/08/18 | 1,087 | 1,098 | 1,081 | 1,091 | -10 | -0.9% | 801,300 |
| 2021/08/17 | 1,111 | 1,121 | 1,099 | 1,101 | -16 | -1.4% | 1,132,000 |
| 2021/08/16 | 1,130 | 1,133 | 1,115 | 1,117 | -25 | -2.2% | 958,800 |
| 2021/08/13 | 1,136 | 1,164 | 1,136 | 1,142 | -18 | -1.6% | 1,101,100 |
| 2021/08/12 | 1,185 | 1,187 | 1,159 | 1,160 | -10 | -0.9% | 786,800 |
| 2021/08/11 | 1,163 | 1,179 | 1,161 | 1,170 | +23 | +2% | 1,063,100 |
| 2021/08/10 | 1,128 | 1,149 | 1,126 | 1,147 | +30 | +2.7% | 1,002,900 |
| 2021/08/06 | 1,112 | 1,134 | 1,111 | 1,117 | -9 | -0.8% | 974,900 |
| 2021/08/05 | 1,124 | 1,138 | 1,120 | 1,126 | -15 | -1.3% | 527,100 |
| 2021/08/04 | 1,132 | 1,150 | 1,127 | 1,141 | +9 | +0.8% | 852,700 |
| 2021/08/03 | 1,130 | 1,142 | 1,124 | 1,132 | -14 | -1.2% | 609,900 |
| 2021/08/02 | 1,128 | 1,157 | 1,118 | 1,146 | +17 | +1.5% | 728,600 |
| 2021/07/30 | 1,133 | 1,141 | 1,111 | 1,129 | -17 | -1.5% | 1,597,300 |
| 2021/07/29 | 1,179 | 1,187 | 1,145 | 1,146 | -31 | -2.6% | 1,060,000 |
| 2021/07/28 | 1,192 | 1,195 | 1,172 | 1,177 | -22 | -1.8% | 852,400 |
| 2021/07/27 | 1,188 | 1,202 | 1,178 | 1,199 | +30 | +2.6% | 903,400 |
| 2021/07/26 | 1,189 | 1,193 | 1,167 | 1,169 | +9 | +0.8% | 703,600 |
| 2021/07/21 | 1,173 | 1,193 | 1,160 | 1,160 | +8 | +0.7% | 1,112,600 |
| 2021/07/20 | 1,164 | 1,169 | 1,152 | 1,152 | -29 | -2.5% | 1,453,500 |
| 2021/07/19 | 1,202 | 1,213 | 1,179 | 1,181 | -41 | -3.4% | 1,437,900 |
| 2021/07/16 | 1,207 | 1,231 | 1,205 | 1,222 | +17 | +1.4% | 943,800 |
| 2021/07/15 | 1,212 | 1,221 | 1,203 | 1,205 | -17 | -1.4% | 1,027,000 |
| 2021/07/14 | 1,247 | 1,252 | 1,221 | 1,222 | -35 | -2.8% | 1,345,600 |
| 2021/07/13 | 1,279 | 1,279 | 1,256 | 1,257 | -7 | -0.6% | 720,600 |
| 2021/07/12 | 1,277 | 1,278 | 1,258 | 1,264 | +13 | +1% | 866,600 |
| 2021/07/09 | 1,217 | 1,255 | 1,215 | 1,251 | +10 | +0.8% | 1,835,100 |
| 2021/07/08 | 1,241 | 1,249 | 1,232 | 1,241 | -9 | -0.7% | 1,094,800 |
| 2021/07/07 | 1,240 | 1,261 | 1,237 | 1,250 | -18 | -1.4% | 906,700 |
| 2021/07/06 | 1,260 | 1,272 | 1,257 | 1,268 | +15 | +1.2% | 873,700 |
| 2021/07/05 | 1,245 | 1,263 | 1,241 | 1,253 | +3 | +0.2% | 760,300 |
| 2021/07/02 | 1,230 | 1,259 | 1,230 | 1,250 | +24 | +2% | 1,289,300 |
| 2021/07/01 | 1,220 | 1,227 | 1,205 | 1,226 | +18 | +1.5% | 999,100 |
| 2021/06/30 | 1,239 | 1,244 | 1,202 | 1,208 | -35 | -2.8% | 2,357,900 |
| 2021/06/29 | 1,282 | 1,282 | 1,237 | 1,243 | -61 | -4.7% | 2,906,900 |
| 2021/06/28 | 1,300 | 1,315 | 1,278 | 1,304 | -4 | -0.3% | 1,916,600 |
| 2021/06/25 | 1,322 | 1,324 | 1,299 | 1,308 | -2 | -0.2% | 1,295,700 |
| 2021/06/24 | 1,335 | 1,335 | 1,309 | 1,310 | -28 | -2.1% | 1,806,000 |
| 2021/06/23 | 1,341 | 1,351 | 1,328 | 1,338 | -2 | -0.1% | 1,224,500 |
| 2021/06/22 | 1,319 | 1,348 | 1,307 | 1,340 | +56 | +4.4% | 1,496,600 |
| 2021/06/21 | 1,280 | 1,300 | 1,273 | 1,284 | -28 | -2.1% | 1,682,700 |
| 2021/06/18 | 1,317 | 1,325 | 1,303 | 1,312 | -18 | -1.4% | 1,134,400 |
| 2021/06/17 | 1,324 | 1,334 | 1,307 | 1,330 | ±0 | ±0% | 1,093,200 |
| 2021/06/16 | 1,317 | 1,350 | 1,316 | 1,330 | +27 | +2.1% | 1,536,000 |
901～
950
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
