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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,201 | 1,209 | 1,180 | 1,181 | -23 | -1.9% | 1,214,900 |
| 2021/03/30 | 1,183 | 1,207 | 1,177 | 1,204 | +21 | +1.8% | 1,085,900 |
| 2021/03/29 | 1,235 | 1,235 | 1,172 | 1,183 | -38 | -3.1% | 1,471,700 |
| 2021/03/26 | 1,229 | 1,236 | 1,204 | 1,221 | +19 | +1.6% | 1,191,800 |
| 2021/03/25 | 1,185 | 1,214 | 1,182 | 1,202 | +26 | +2.2% | 1,067,800 |
| 2021/03/24 | 1,200 | 1,217 | 1,161 | 1,176 | -45 | -3.7% | 1,736,000 |
| 2021/03/23 | 1,259 | 1,265 | 1,221 | 1,221 | -36 | -2.9% | 1,205,400 |
| 2021/03/22 | 1,247 | 1,262 | 1,240 | 1,257 | +6 | +0.5% | 889,500 |
| 2021/03/19 | 1,236 | 1,258 | 1,225 | 1,251 | +15 | +1.2% | 1,447,700 |
| 2021/03/18 | 1,237 | 1,240 | 1,215 | 1,236 | +1 | +0.1% | 1,251,700 |
| 2021/03/17 | 1,217 | 1,236 | 1,209 | 1,235 | +8 | +0.7% | 736,600 |
| 2021/03/16 | 1,222 | 1,229 | 1,212 | 1,227 | +4 | +0.3% | 1,089,200 |
| 2021/03/15 | 1,230 | 1,239 | 1,216 | 1,223 | +14 | +1.2% | 1,198,900 |
| 2021/03/12 | 1,210 | 1,214 | 1,181 | 1,209 | -7 | -0.6% | 1,418,000 |
| 2021/03/11 | 1,236 | 1,248 | 1,210 | 1,216 | -14 | -1.1% | 1,883,700 |
| 2021/03/10 | 1,209 | 1,232 | 1,191 | 1,230 | +8 | +0.7% | 1,841,100 |
| 2021/03/09 | 1,195 | 1,231 | 1,190 | 1,222 | +69 | +6% | 3,014,100 |
| 2021/03/08 | 1,151 | 1,166 | 1,144 | 1,153 | +19 | +1.7% | 1,222,400 |
| 2021/03/05 | 1,130 | 1,137 | 1,109 | 1,134 | +10 | +0.9% | 1,095,100 |
| 2021/03/04 | 1,110 | 1,129 | 1,101 | 1,124 | +8 | +0.7% | 1,228,500 |
| 2021/03/03 | 1,085 | 1,119 | 1,077 | 1,116 | +40 | +3.7% | 1,287,500 |
| 2021/03/02 | 1,099 | 1,110 | 1,067 | 1,076 | -18 | -1.6% | 1,125,000 |
| 2021/03/01 | 1,087 | 1,094 | 1,071 | 1,094 | +12 | +1.1% | 1,046,600 |
| 2021/02/26 | 1,099 | 1,105 | 1,079 | 1,082 | -30 | -2.7% | 1,439,900 |
| 2021/02/25 | 1,104 | 1,117 | 1,076 | 1,112 | +8 | +0.7% | 1,985,800 |
| 2021/02/24 | 1,061 | 1,125 | 1,061 | 1,104 | +52 | +4.9% | 2,677,200 |
| 2021/02/22 | 1,053 | 1,074 | 1,049 | 1,052 | +17 | +1.6% | 1,309,400 |
| 2021/02/19 | 1,062 | 1,067 | 1,029 | 1,035 | -28 | -2.6% | 1,263,900 |
| 2021/02/18 | 1,089 | 1,092 | 1,056 | 1,063 | -14 | -1.3% | 1,163,000 |
| 2021/02/17 | 1,063 | 1,083 | 1,063 | 1,077 | +17 | +1.6% | 919,200 |
| 2021/02/16 | 1,060 | 1,069 | 1,054 | 1,060 | +12 | +1.1% | 1,069,200 |
| 2021/02/15 | 1,060 | 1,069 | 1,047 | 1,048 | -6 | -0.6% | 738,500 |
| 2021/02/12 | 1,052 | 1,056 | 1,034 | 1,054 | +2 | +0.2% | 1,354,300 |
| 2021/02/10 | 1,055 | 1,068 | 1,042 | 1,052 | -3 | -0.3% | 1,061,300 |
| 2021/02/09 | 1,095 | 1,095 | 1,048 | 1,055 | -43 | -3.9% | 1,997,500 |
| 2021/02/08 | 1,083 | 1,109 | 1,079 | 1,098 | +26 | +2.4% | 1,562,600 |
| 2021/02/05 | 1,049 | 1,079 | 1,049 | 1,072 | +36 | +3.5% | 1,105,900 |
| 2021/02/04 | 1,047 | 1,067 | 1,031 | 1,036 | -3 | -0.3% | 1,155,000 |
| 2021/02/03 | 1,025 | 1,048 | 1,025 | 1,039 | +18 | +1.8% | 927,000 |
| 2021/02/02 | 991 | 1,026 | 987 | 1,021 | +31 | +3.1% | 1,077,800 |
| 2021/02/01 | 995 | 1,012 | 986 | 990 | -2 | -0.2% | 932,600 |
| 2021/01/29 | 1,014 | 1,025 | 983 | 992 | -24 | -2.4% | 1,388,100 |
| 2021/01/28 | 959 | 1,025 | 958 | 1,016 | +47 | +4.9% | 2,009,600 |
| 2021/01/27 | 968 | 977 | 960 | 969 | +13 | +1.4% | 989,800 |
| 2021/01/26 | 944 | 957 | 934 | 956 | +19 | +2% | 828,800 |
| 2021/01/25 | 946 | 947 | 935 | 937 | -3 | -0.3% | 500,000 |
| 2021/01/22 | 938 | 946 | 928 | 940 | +3 | +0.3% | 873,100 |
| 2021/01/21 | 946 | 956 | 935 | 937 | -5 | -0.5% | 862,200 |
| 2021/01/20 | 911 | 942 | 909 | 942 | +28 | +3.1% | 1,002,700 |
| 2021/01/19 | 917 | 923 | 909 | 914 | +10 | +1.1% | 638,300 |
1001～
1050
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
