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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,315 | 1,324 | 1,301 | 1,303 | -17 | -1.3% | 1,264,700 |
| 2021/06/14 | 1,345 | 1,362 | 1,318 | 1,320 | -3 | -0.2% | 1,262,100 |
| 2021/06/11 | 1,336 | 1,338 | 1,308 | 1,323 | -15 | -1.1% | 1,460,600 |
| 2021/06/10 | 1,345 | 1,357 | 1,325 | 1,338 | -16 | -1.2% | 1,609,100 |
| 2021/06/09 | 1,353 | 1,388 | 1,351 | 1,354 | +18 | +1.3% | 1,613,400 |
| 2021/06/08 | 1,324 | 1,343 | 1,312 | 1,336 | +4 | +0.3% | 1,361,000 |
| 2021/06/07 | 1,370 | 1,372 | 1,322 | 1,332 | -25 | -1.8% | 1,446,300 |
| 2021/06/04 | 1,319 | 1,362 | 1,314 | 1,357 | +36 | +2.7% | 1,437,800 |
| 2021/06/03 | 1,312 | 1,339 | 1,312 | 1,321 | +19 | +1.5% | 1,593,500 |
| 2021/06/02 | 1,251 | 1,302 | 1,248 | 1,302 | +50 | +4% | 2,142,200 |
| 2021/06/01 | 1,250 | 1,256 | 1,236 | 1,252 | +8 | +0.6% | 1,001,700 |
| 2021/05/31 | 1,242 | 1,250 | 1,230 | 1,244 | +4 | +0.3% | 1,135,900 |
| 2021/05/28 | 1,216 | 1,242 | 1,214 | 1,240 | +45 | +3.8% | 1,292,600 |
| 2021/05/27 | 1,216 | 1,221 | 1,193 | 1,195 | -18 | -1.5% | 1,627,300 |
| 2021/05/26 | 1,204 | 1,216 | 1,202 | 1,213 | -8 | -0.7% | 951,300 |
| 2021/05/25 | 1,234 | 1,236 | 1,215 | 1,221 | -18 | -1.5% | 873,700 |
| 2021/05/24 | 1,242 | 1,251 | 1,235 | 1,239 | +1 | +0.1% | 903,900 |
| 2021/05/21 | 1,229 | 1,243 | 1,225 | 1,238 | +8 | +0.7% | 779,500 |
| 2021/05/20 | 1,220 | 1,230 | 1,210 | 1,230 | -10 | -0.8% | 1,003,700 |
| 2021/05/19 | 1,217 | 1,242 | 1,211 | 1,240 | +2 | +0.2% | 880,700 |
| 2021/05/18 | 1,215 | 1,248 | 1,215 | 1,238 | +28 | +2.3% | 1,123,600 |
| 2021/05/17 | 1,196 | 1,213 | 1,190 | 1,210 | +32 | +2.7% | 838,800 |
| 2021/05/14 | 1,159 | 1,192 | 1,159 | 1,178 | +28 | +2.4% | 902,400 |
| 2021/05/13 | 1,173 | 1,181 | 1,145 | 1,150 | -28 | -2.4% | 1,487,400 |
| 2021/05/12 | 1,200 | 1,204 | 1,163 | 1,178 | -37 | -3% | 1,299,800 |
| 2021/05/11 | 1,229 | 1,241 | 1,213 | 1,215 | -15 | -1.2% | 840,700 |
| 2021/05/10 | 1,225 | 1,239 | 1,220 | 1,230 | +6 | +0.5% | 748,400 |
| 2021/05/07 | 1,214 | 1,226 | 1,202 | 1,224 | +12 | +1% | 919,200 |
| 2021/05/06 | 1,217 | 1,236 | 1,209 | 1,212 | +8 | +0.7% | 1,353,800 |
| 2021/04/30 | 1,183 | 1,213 | 1,183 | 1,204 | +21 | +1.8% | 1,032,600 |
| 2021/04/28 | 1,171 | 1,203 | 1,165 | 1,183 | +19 | +1.6% | 1,096,000 |
| 2021/04/27 | 1,150 | 1,170 | 1,144 | 1,164 | ±0 | ±0% | 1,155,000 |
| 2021/04/26 | 1,154 | 1,174 | 1,149 | 1,164 | +16 | +1.4% | 1,160,300 |
| 2021/04/23 | 1,126 | 1,152 | 1,114 | 1,148 | +23 | +2% | 1,178,500 |
| 2021/04/22 | 1,116 | 1,125 | 1,089 | 1,125 | +9 | +0.8% | 1,397,800 |
| 2021/04/21 | 1,090 | 1,117 | 1,083 | 1,116 | -10 | -0.9% | 1,498,300 |
| 2021/04/20 | 1,172 | 1,172 | 1,119 | 1,126 | -47 | -4% | 1,863,600 |
| 2021/04/19 | 1,202 | 1,209 | 1,169 | 1,173 | -31 | -2.6% | 954,300 |
| 2021/04/16 | 1,175 | 1,211 | 1,162 | 1,204 | +31 | +2.6% | 1,251,800 |
| 2021/04/15 | 1,172 | 1,185 | 1,168 | 1,173 | +1 | +0.1% | 810,900 |
| 2021/04/14 | 1,172 | 1,193 | 1,158 | 1,172 | -21 | -1.8% | 2,026,800 |
| 2021/04/13 | 1,173 | 1,210 | 1,158 | 1,193 | +49 | +4.3% | 2,803,800 |
| 2021/04/12 | 1,129 | 1,151 | 1,127 | 1,144 | +15 | +1.3% | 1,225,000 |
| 2021/04/09 | 1,143 | 1,149 | 1,129 | 1,129 | -14 | -1.2% | 1,199,500 |
| 2021/04/08 | 1,155 | 1,157 | 1,120 | 1,143 | -17 | -1.5% | 1,088,600 |
| 2021/04/07 | 1,162 | 1,181 | 1,156 | 1,160 | -5 | -0.4% | 986,000 |
| 2021/04/06 | 1,180 | 1,185 | 1,155 | 1,165 | -16 | -1.4% | 743,200 |
| 2021/04/05 | 1,160 | 1,183 | 1,150 | 1,181 | +31 | +2.7% | 1,056,000 |
| 2021/04/02 | 1,157 | 1,163 | 1,135 | 1,150 | ±0 | ±0% | 796,100 |
| 2021/04/01 | 1,170 | 1,180 | 1,141 | 1,150 | -31 | -2.6% | 1,227,600 |
951～
1000
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
