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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
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
