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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,802 | 1,822 | 1,802 | 1,810 | -10 | -0.5% | 1,090,900 |
| 2018/10/05 | 1,830 | 1,838 | 1,815 | 1,820 | -35 | -1.9% | 1,504,500 |
| 2018/10/04 | 1,890 | 1,898 | 1,850 | 1,855 | -43 | -2.3% | 1,413,800 |
| 2018/10/03 | 1,901 | 1,919 | 1,888 | 1,898 | -32 | -1.7% | 1,425,700 |
| 2018/10/02 | 1,868 | 1,932 | 1,854 | 1,930 | +83 | +4.5% | 2,438,000 |
| 2018/10/01 | 1,920 | 1,920 | 1,844 | 1,847 | -72 | -3.8% | 1,538,000 |
| 2018/09/28 | 1,893 | 1,921 | 1,887 | 1,919 | +46 | +2.5% | 2,492,000 |
| 2018/09/27 | 1,859 | 1,884 | 1,851 | 1,873 | +14 | +0.8% | 1,366,300 |
| 2018/09/26 | 1,840 | 1,859 | 1,840 | 1,859 | +8 | +0.4% | 965,900 |
| 2018/09/25 | 1,850 | 1,868 | 1,837 | 1,851 | -21 | -1.1% | 1,310,300 |
| 2018/09/21 | 1,852 | 1,882 | 1,846 | 1,872 | +22 | +1.2% | 1,718,600 |
| 2018/09/20 | 1,849 | 1,862 | 1,830 | 1,850 | -10 | -0.5% | 1,264,500 |
| 2018/09/19 | 1,833 | 1,866 | 1,830 | 1,860 | +28 | +1.5% | 1,414,200 |
| 2018/09/18 | 1,797 | 1,834 | 1,786 | 1,832 | +28 | +1.6% | 1,490,100 |
| 2018/09/14 | 1,837 | 1,850 | 1,800 | 1,804 | -73 | -3.9% | 2,289,700 |
| 2018/09/13 | 1,849 | 1,883 | 1,845 | 1,877 | +20 | +1.1% | 950,200 |
| 2018/09/12 | 1,819 | 1,863 | 1,819 | 1,857 | +36 | +2% | 1,170,300 |
| 2018/09/11 | 1,827 | 1,830 | 1,816 | 1,821 | -4 | -0.2% | 1,167,400 |
| 2018/09/10 | 1,802 | 1,825 | 1,801 | 1,825 | +23 | +1.3% | 789,600 |
| 2018/09/07 | 1,790 | 1,802 | 1,785 | 1,802 | +7 | +0.4% | 651,100 |
| 2018/09/06 | 1,812 | 1,817 | 1,793 | 1,795 | -17 | -0.9% | 926,900 |
| 2018/09/05 | 1,820 | 1,821 | 1,810 | 1,812 | -4 | -0.2% | 738,200 |
| 2018/09/04 | 1,813 | 1,826 | 1,803 | 1,816 | +4 | +0.2% | 702,500 |
| 2018/09/03 | 1,809 | 1,818 | 1,795 | 1,812 | +18 | +1% | 948,200 |
| 2018/08/31 | 1,798 | 1,830 | 1,794 | 1,794 | -16 | -0.9% | 1,711,800 |
| 2018/08/30 | 1,837 | 1,837 | 1,796 | 1,810 | -27 | -1.5% | 3,339,900 |
| 2018/08/29 | 1,885 | 1,887 | 1,815 | 1,837 | +891 | +94.2% | 1,537,700 |
| 2018/08/28 | 929 | 950 | 929 | 946 | +17 | +1.8% | 3,651,000 |
| 2018/08/27 | 925 | 932 | 925 | 929 | +5 | +0.5% | 1,582,000 |
| 2018/08/24 | 923 | 927 | 922 | 924 | +4 | +0.4% | 1,024,000 |
| 2018/08/23 | 911 | 921 | 910 | 920 | +11 | +1.2% | 1,790,000 |
| 2018/08/22 | 901 | 910 | 899 | 909 | +8 | +0.9% | 1,361,000 |
| 2018/08/21 | 900 | 903 | 897 | 901 | -1 | -0.1% | 1,188,000 |
| 2018/08/20 | 906 | 908 | 899 | 902 | -4 | -0.4% | 1,346,000 |
| 2018/08/17 | 904 | 910 | 901 | 906 | +5 | +0.6% | 1,166,000 |
| 2018/08/16 | 915 | 916 | 896 | 901 | -22 | -2.4% | 3,744,000 |
| 2018/08/15 | 944 | 944 | 920 | 923 | -9 | -1% | 1,483,000 |
| 2018/08/14 | 928 | 934 | 923 | 932 | +13 | +1.4% | 1,317,000 |
| 2018/08/13 | 926 | 929 | 914 | 919 | -7 | -0.8% | 1,321,000 |
| 2018/08/10 | 936 | 937 | 924 | 926 | -4 | -0.4% | 1,409,000 |
| 2018/08/09 | 940 | 942 | 929 | 930 | -8 | -0.9% | 1,081,000 |
| 2018/08/08 | 937 | 949 | 935 | 938 | +7 | +0.8% | 1,807,000 |
| 2018/08/07 | 932 | 934 | 926 | 931 | +4 | +0.4% | 1,128,000 |
| 2018/08/06 | 921 | 928 | 920 | 927 | +9 | +1% | 1,154,000 |
| 2018/08/03 | 910 | 918 | 907 | 918 | +6 | +0.7% | 1,469,000 |
| 2018/08/02 | 912 | 916 | 908 | 912 | ±0 | ±0% | 1,997,000 |
| 2018/08/01 | 930 | 931 | 912 | 912 | -22 | -2.4% | 1,871,000 |
| 2018/07/31 | 933 | 938 | 926 | 934 | +4 | +0.4% | 1,597,000 |
| 2018/07/30 | 929 | 932 | 923 | 930 | ±0 | ±0% | 1,083,000 |
| 2018/07/27 | 927 | 930 | 923 | 930 | +10 | +1.1% | 1,104,000 |
1601～
1650
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
