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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,155 | 1,170 | 1,155 | 1,168 | +3 | +0.3% | 1,265,000 |
| 2018/01/16 | 1,167 | 1,173 | 1,161 | 1,165 | -2 | -0.2% | 854,000 |
| 2018/01/15 | 1,160 | 1,169 | 1,156 | 1,167 | +9 | +0.8% | 1,114,000 |
| 2018/01/12 | 1,164 | 1,167 | 1,154 | 1,158 | -4 | -0.3% | 1,341,000 |
| 2018/01/11 | 1,160 | 1,162 | 1,150 | 1,162 | +5 | +0.4% | 1,150,000 |
| 2018/01/10 | 1,164 | 1,164 | 1,148 | 1,157 | -8 | -0.7% | 1,580,000 |
| 2018/01/09 | 1,180 | 1,180 | 1,164 | 1,165 | -4 | -0.3% | 1,500,000 |
| 2018/01/05 | 1,210 | 1,210 | 1,163 | 1,169 | -41 | -3.4% | 3,062,000 |
| 2018/01/04 | 1,206 | 1,213 | 1,196 | 1,210 | +24 | +2% | 1,994,000 |
| 2017/12/29 | 1,190 | 1,197 | 1,182 | 1,186 | -10 | -0.8% | 990,000 |
| 2017/12/28 | 1,200 | 1,218 | 1,193 | 1,196 | -3 | -0.3% | 1,421,000 |
| 2017/12/27 | 1,200 | 1,215 | 1,197 | 1,199 | +11 | +0.9% | 2,161,000 |
| 2017/12/26 | 1,158 | 1,196 | 1,158 | 1,188 | +43 | +3.8% | 2,959,000 |
| 2017/12/25 | 1,133 | 1,148 | 1,130 | 1,145 | +24 | +2.1% | 1,389,000 |
| 2017/12/22 | 1,130 | 1,135 | 1,116 | 1,121 | -8 | -0.7% | 1,170,000 |
| 2017/12/21 | 1,142 | 1,145 | 1,127 | 1,129 | -8 | -0.7% | 982,000 |
| 2017/12/20 | 1,145 | 1,150 | 1,136 | 1,137 | -15 | -1.3% | 1,107,000 |
| 2017/12/19 | 1,150 | 1,156 | 1,147 | 1,152 | +6 | +0.5% | 1,053,000 |
| 2017/12/18 | 1,147 | 1,150 | 1,141 | 1,146 | +8 | +0.7% | 1,058,000 |
| 2017/12/15 | 1,133 | 1,147 | 1,123 | 1,138 | +3 | +0.3% | 1,311,000 |
| 2017/12/14 | 1,133 | 1,141 | 1,131 | 1,135 | -9 | -0.8% | 942,000 |
| 2017/12/13 | 1,143 | 1,150 | 1,139 | 1,144 | +8 | +0.7% | 1,384,000 |
| 2017/12/12 | 1,139 | 1,143 | 1,134 | 1,136 | -1 | -0.1% | 1,205,000 |
| 2017/12/11 | 1,135 | 1,140 | 1,131 | 1,137 | +8 | +0.7% | 1,334,000 |
| 2017/12/08 | 1,121 | 1,130 | 1,115 | 1,129 | +12 | +1.1% | 2,518,000 |
| 2017/12/07 | 1,106 | 1,119 | 1,104 | 1,117 | +24 | +2.2% | 1,543,000 |
| 2017/12/06 | 1,114 | 1,117 | 1,093 | 1,093 | -22 | -2% | 1,874,000 |
| 2017/12/05 | 1,112 | 1,123 | 1,098 | 1,115 | -4 | -0.4% | 1,601,000 |
| 2017/12/04 | 1,115 | 1,123 | 1,106 | 1,119 | +19 | +1.7% | 1,545,000 |
| 2017/12/01 | 1,102 | 1,109 | 1,097 | 1,100 | -7 | -0.6% | 1,389,000 |
| 2017/11/30 | 1,098 | 1,109 | 1,090 | 1,107 | +22 | +2% | 3,701,000 |
| 2017/11/29 | 1,060 | 1,086 | 1,058 | 1,085 | +28 | +2.6% | 1,724,000 |
| 2017/11/28 | 1,052 | 1,058 | 1,047 | 1,057 | +6 | +0.6% | 1,195,000 |
| 2017/11/27 | 1,056 | 1,058 | 1,046 | 1,051 | +1 | +0.1% | 1,000,000 |
| 2017/11/24 | 1,041 | 1,050 | 1,036 | 1,050 | +9 | +0.9% | 1,010,000 |
| 2017/11/22 | 1,060 | 1,060 | 1,041 | 1,041 | -9 | -0.9% | 1,302,000 |
| 2017/11/21 | 1,046 | 1,059 | 1,044 | 1,050 | +9 | +0.9% | 1,261,000 |
| 2017/11/20 | 1,032 | 1,044 | 1,031 | 1,041 | ±0 | ±0% | 715,000 |
| 2017/11/17 | 1,058 | 1,058 | 1,035 | 1,041 | -6 | -0.6% | 1,766,000 |
| 2017/11/16 | 1,025 | 1,049 | 1,025 | 1,047 | +18 | +1.7% | 1,424,000 |
| 2017/11/15 | 1,050 | 1,050 | 1,024 | 1,029 | -18 | -1.7% | 1,603,000 |
| 2017/11/14 | 1,055 | 1,059 | 1,045 | 1,047 | -5 | -0.5% | 1,341,000 |
| 2017/11/13 | 1,074 | 1,074 | 1,052 | 1,052 | -24 | -2.2% | 1,550,000 |
| 2017/11/10 | 1,079 | 1,088 | 1,068 | 1,076 | -13 | -1.2% | 2,148,000 |
| 2017/11/09 | 1,071 | 1,109 | 1,067 | 1,089 | +23 | +2.2% | 3,889,000 |
| 2017/11/08 | 1,072 | 1,075 | 1,052 | 1,066 | -4 | -0.4% | 1,962,000 |
| 2017/11/07 | 1,062 | 1,073 | 1,052 | 1,070 | +6 | +0.6% | 1,960,000 |
| 2017/11/06 | 1,073 | 1,077 | 1,061 | 1,064 | -6 | -0.6% | 1,406,000 |
| 2017/11/02 | 1,058 | 1,075 | 1,058 | 1,070 | +10 | +0.9% | 1,846,000 |
| 2017/11/01 | 1,049 | 1,065 | 1,047 | 1,060 | +22 | +2.1% | 2,887,000 |
1801～
1850
件表示中 / 3712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 | 111,900円 | +4.6% | +1.0% | 2.32% | 8.49倍 | 0.72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 | 353,300円 | +11.0% | +27.4% | 0.40% | 19.75倍 | 2.41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 |
| トリドールＨＤ | 410,700円 | +5.1% | +126.9% | 0.27% | 65.45倍 | 4.13倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| パルＧＨＤ | 347,500円 | +11.2% | +10.3% | 1.73% | 17.90倍 | 4.25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 | 138,700円 | +5.5% | +14.9% | 0.65% | 50.33倍 | 7.27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 |
市場注目の銘柄
チャート関連のコラム
