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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,261.5 | 1,267 | 1,244 | 1,262.5 | -3 | -0.2% | 1,508,500 |
| 2025/02/17 | 1,272.5 | 1,281 | 1,263 | 1,265.5 | +1 | +0.1% | 1,172,400 |
| 2025/02/14 | 1,260.5 | 1,275.5 | 1,260 | 1,264.5 | -5.5 | -0.4% | 1,249,000 |
| 2025/02/13 | 1,271.5 | 1,275 | 1,264 | 1,270 | +12 | +1% | 1,401,900 |
| 2025/02/12 | 1,269 | 1,269 | 1,253 | 1,258 | -11 | -0.9% | 1,098,600 |
| 2025/02/10 | 1,277 | 1,277 | 1,264 | 1,269 | -11.5 | -0.9% | 1,298,500 |
| 2025/02/07 | 1,284 | 1,284 | 1,273 | 1,280.5 | +7.5 | +0.6% | 1,034,000 |
| 2025/02/06 | 1,273 | 1,291.5 | 1,260.5 | 1,273 | +9 | +0.7% | 1,634,800 |
| 2025/02/05 | 1,311.5 | 1,315 | 1,263 | 1,264 | -47.5 | -3.6% | 3,092,000 |
| 2025/02/04 | 1,333 | 1,345 | 1,304.5 | 1,311.5 | -12 | -0.9% | 2,389,500 |
| 2025/02/03 | 1,299.5 | 1,333 | 1,283.5 | 1,323.5 | +3 | +0.2% | 2,439,400 |
| 2025/01/31 | 1,320 | 1,326 | 1,315 | 1,320.5 | -6.5 | -0.5% | 1,814,000 |
| 2025/01/30 | 1,304 | 1,328 | 1,296 | 1,327 | +23 | +1.8% | 2,505,400 |
| 2025/01/29 | 1,269 | 1,305 | 1,265.5 | 1,304 | +41.5 | +3.3% | 2,791,800 |
| 2025/01/28 | 1,261 | 1,272 | 1,248 | 1,262.5 | +6 | +0.5% | 2,077,700 |
| 2025/01/27 | 1,245 | 1,270 | 1,240.5 | 1,256.5 | +28 | +2.3% | 2,857,700 |
| 2025/01/24 | 1,238 | 1,240.5 | 1,226 | 1,228.5 | -9.5 | -0.8% | 1,291,900 |
| 2025/01/23 | 1,223 | 1,244.5 | 1,221 | 1,238 | +12 | +1% | 1,298,400 |
| 2025/01/22 | 1,246.5 | 1,246.5 | 1,223.5 | 1,226 | -20.5 | -1.6% | 1,368,000 |
| 2025/01/21 | 1,242.5 | 1,246.5 | 1,230 | 1,246.5 | +11.5 | +0.9% | 1,150,200 |
| 2025/01/20 | 1,217 | 1,235 | 1,217 | 1,235 | +20.5 | +1.7% | 1,222,300 |
| 2025/01/17 | 1,227 | 1,235 | 1,201 | 1,214.5 | -24 | -1.9% | 2,131,900 |
| 2025/01/16 | 1,236 | 1,247.5 | 1,235 | 1,238.5 | +8.5 | +0.7% | 1,520,400 |
| 2025/01/15 | 1,230 | 1,239 | 1,222.5 | 1,230 | +4 | +0.3% | 1,730,900 |
| 2025/01/14 | 1,236 | 1,236 | 1,219.5 | 1,226 | -10.5 | -0.8% | 1,955,900 |
| 2025/01/10 | 1,236.5 | 1,244 | 1,226.5 | 1,236.5 | ±0 | ±0% | 1,657,900 |
| 2025/01/09 | 1,228 | 1,239.5 | 1,222 | 1,236.5 | +9 | +0.7% | 1,887,500 |
| 2025/01/08 | 1,238.5 | 1,241 | 1,223 | 1,227.5 | -11 | -0.9% | 1,941,600 |
| 2025/01/07 | 1,250 | 1,252.5 | 1,238.5 | 1,238.5 | -2.5 | -0.2% | 1,548,500 |
| 2025/01/06 | 1,271 | 1,272 | 1,233.5 | 1,241 | -23 | -1.8% | 2,183,400 |
| 2024/12/30 | 1,285 | 1,287 | 1,261.5 | 1,264 | -19 | -1.5% | 1,920,600 |
| 2024/12/27 | 1,288 | 1,289.5 | 1,271 | 1,283 | -13 | -1% | 3,105,400 |
| 2024/12/26 | 1,244 | 1,296.5 | 1,241.5 | 1,296 | +64.5 | +5.2% | 4,380,000 |
| 2024/12/25 | 1,223 | 1,253 | 1,204.5 | 1,231.5 | +12 | +1% | 4,123,600 |
| 2024/12/24 | 1,273.5 | 1,295 | 1,209 | 1,219.5 | -51.5 | -4.1% | 5,432,700 |
| 2024/12/23 | 1,264 | 1,273.5 | 1,252 | 1,271 | +3 | +0.2% | 1,967,600 |
| 2024/12/20 | 1,259.5 | 1,278 | 1,255.5 | 1,268 | +19 | +1.5% | 2,381,100 |
| 2024/12/19 | 1,235 | 1,253 | 1,231.5 | 1,249 | -3 | -0.2% | 1,262,200 |
| 2024/12/18 | 1,261.5 | 1,270.5 | 1,252 | 1,252 | -9 | -0.7% | 1,587,100 |
| 2024/12/17 | 1,255.5 | 1,267.5 | 1,249 | 1,261 | +5.5 | +0.4% | 2,022,100 |
| 2024/12/16 | 1,260.5 | 1,264 | 1,250 | 1,255.5 | +2 | +0.2% | 1,500,700 |
| 2024/12/13 | 1,248.5 | 1,253.5 | 1,239 | 1,253.5 | +3.5 | +0.3% | 1,833,100 |
| 2024/12/12 | 1,251.5 | 1,255.5 | 1,246 | 1,250 | +8 | +0.6% | 1,339,500 |
| 2024/12/11 | 1,231 | 1,246 | 1,229 | 1,242 | +15 | +1.2% | 1,298,400 |
| 2024/12/10 | 1,234 | 1,234 | 1,222 | 1,227 | -0.5 | ±0% | 1,542,000 |
| 2024/12/09 | 1,252.5 | 1,252.5 | 1,221.5 | 1,227.5 | -20.5 | -1.6% | 1,632,100 |
| 2024/12/06 | 1,242.5 | 1,257.5 | 1,239.5 | 1,248 | +5.5 | +0.4% | 1,322,200 |
| 2024/12/05 | 1,260 | 1,267.5 | 1,240 | 1,242.5 | -9 | -0.7% | 1,606,600 |
| 2024/12/04 | 1,224 | 1,260 | 1,223 | 1,251.5 | +27.5 | +2.2% | 2,717,500 |
| 2024/12/03 | 1,212 | 1,230.5 | 1,211 | 1,224 | +6 | +0.5% | 1,745,600 |
51～
100
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
