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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,240 | 1,245 | 1,229 | 1,242 | +7.5 | +0.6% | 1,338,200 |
| 2025/03/25 | 1,234.5 | 1,241.5 | 1,230 | 1,234.5 | +8.5 | +0.7% | 1,164,200 |
| 2025/03/24 | 1,226.5 | 1,229.5 | 1,217 | 1,226 | ±0 | ±0% | 899,700 |
| 2025/03/21 | 1,230 | 1,251 | 1,226 | 1,226 | -8.5 | -0.7% | 2,502,400 |
| 2025/03/19 | 1,229 | 1,239.5 | 1,227 | 1,234.5 | +15.5 | +1.3% | 1,093,300 |
| 2025/03/18 | 1,227 | 1,234 | 1,218 | 1,219 | -7 | -0.6% | 1,580,200 |
| 2025/03/17 | 1,230 | 1,235.5 | 1,224.5 | 1,226 | -4 | -0.3% | 1,114,100 |
| 2025/03/14 | 1,200 | 1,234 | 1,198.5 | 1,230 | +29.5 | +2.5% | 1,782,100 |
| 2025/03/13 | 1,199 | 1,210.5 | 1,194.5 | 1,200.5 | +4 | +0.3% | 1,236,400 |
| 2025/03/12 | 1,196 | 1,205 | 1,186 | 1,196.5 | -2.5 | -0.2% | 1,500,700 |
| 2025/03/11 | 1,193 | 1,199 | 1,185.5 | 1,199 | -2.5 | -0.2% | 1,961,400 |
| 2025/03/10 | 1,221 | 1,221.5 | 1,201.5 | 1,201.5 | -19.5 | -1.6% | 1,775,800 |
| 2025/03/07 | 1,222 | 1,235.5 | 1,220 | 1,221 | -16 | -1.3% | 1,467,000 |
| 2025/03/06 | 1,222 | 1,238.5 | 1,221 | 1,237 | +18.5 | +1.5% | 1,173,100 |
| 2025/03/05 | 1,218.5 | 1,225 | 1,210 | 1,218.5 | +1.5 | +0.1% | 1,458,500 |
| 2025/03/04 | 1,240 | 1,247 | 1,206 | 1,217 | -24 | -1.9% | 2,292,700 |
| 2025/03/03 | 1,240.5 | 1,244.5 | 1,227.5 | 1,241 | +9.5 | +0.8% | 1,798,500 |
| 2025/02/28 | 1,241.5 | 1,246.5 | 1,224 | 1,231.5 | -8.5 | -0.7% | 1,893,800 |
| 2025/02/27 | 1,222.5 | 1,241.5 | 1,220 | 1,240 | -1.5 | -0.1% | 1,620,500 |
| 2025/02/26 | 1,240 | 1,244 | 1,226.5 | 1,241.5 | +6.5 | +0.5% | 2,349,600 |
| 2025/02/25 | 1,222.5 | 1,235 | 1,221.5 | 1,235 | +4.5 | +0.4% | 1,848,100 |
| 2025/02/21 | 1,233 | 1,241 | 1,225 | 1,230.5 | -9.5 | -0.8% | 1,306,800 |
| 2025/02/20 | 1,255 | 1,258 | 1,233.5 | 1,240 | -27.5 | -2.2% | 1,902,800 |
| 2025/02/19 | 1,262.5 | 1,273.5 | 1,262 | 1,267.5 | +5 | +0.4% | 1,157,000 |
| 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 |
101～
150
件表示中 / 3766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 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.76倍 | 0.83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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.58倍 | 0.50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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.06倍 | 2.77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 | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17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 | 344,500円 | +9.0% | +17.2% | 1.34% | 8.27倍 | 1.64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
