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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/31 | 1,019 | 1,040 | 1,015 | 1,038 | +15 | +1.5% | 1,989,000 |
| 2017/10/30 | 1,035 | 1,036 | 1,020 | 1,023 | -16 | -1.5% | 3,388,000 |
| 2017/10/27 | 1,038 | 1,045 | 1,032 | 1,039 | +5 | +0.5% | 2,813,000 |
| 2017/10/26 | 1,064 | 1,067 | 1,033 | 1,034 | -27 | -2.5% | 2,153,000 |
| 2017/10/25 | 1,080 | 1,080 | 1,058 | 1,061 | -14 | -1.3% | 1,499,000 |
| 2017/10/24 | 1,070 | 1,079 | 1,067 | 1,075 | +9 | +0.8% | 1,083,000 |
| 2017/10/23 | 1,080 | 1,081 | 1,063 | 1,066 | -7 | -0.7% | 1,627,000 |
| 2017/10/20 | 1,074 | 1,080 | 1,066 | 1,073 | +3 | +0.3% | 1,342,000 |
| 2017/10/19 | 1,077 | 1,078 | 1,068 | 1,070 | -3 | -0.3% | 1,081,000 |
| 2017/10/18 | 1,069 | 1,080 | 1,069 | 1,073 | +6 | +0.6% | 1,917,000 |
| 2017/10/17 | 1,068 | 1,070 | 1,060 | 1,067 | +7 | +0.7% | 1,433,000 |
| 2017/10/16 | 1,048 | 1,071 | 1,042 | 1,060 | +18 | +1.7% | 2,397,000 |
| 2017/10/13 | 1,030 | 1,048 | 1,030 | 1,042 | +5 | +0.5% | 2,817,000 |
| 2017/10/12 | 1,028 | 1,039 | 1,021 | 1,037 | +9 | +0.9% | 2,445,000 |
| 2017/10/11 | 1,041 | 1,051 | 1,017 | 1,028 | -46 | -4.3% | 4,453,000 |
| 2017/10/10 | 1,067 | 1,077 | 1,064 | 1,074 | +3 | +0.3% | 1,421,000 |
| 2017/10/06 | 1,080 | 1,080 | 1,068 | 1,071 | -8 | -0.7% | 1,048,000 |
| 2017/10/05 | 1,070 | 1,080 | 1,069 | 1,079 | +4 | +0.4% | 1,064,000 |
| 2017/10/04 | 1,067 | 1,077 | 1,066 | 1,075 | +15 | +1.4% | 1,786,000 |
| 2017/10/03 | 1,051 | 1,061 | 1,046 | 1,060 | +16 | +1.5% | 1,697,000 |
| 2017/10/02 | 1,060 | 1,063 | 1,041 | 1,044 | -10 | -0.9% | 1,413,000 |
| 2017/09/29 | 1,053 | 1,056 | 1,046 | 1,054 | ±0 | ±0% | 1,269,000 |
| 2017/09/28 | 1,048 | 1,055 | 1,044 | 1,054 | +11 | +1.1% | 1,357,000 |
| 2017/09/27 | 1,041 | 1,044 | 1,037 | 1,043 | +4 | +0.4% | 849,000 |
| 2017/09/26 | 1,025 | 1,039 | 1,023 | 1,039 | +17 | +1.7% | 1,286,000 |
| 2017/09/25 | 1,020 | 1,027 | 1,020 | 1,022 | +11 | +1.1% | 1,222,000 |
| 2017/09/22 | 1,052 | 1,052 | 1,008 | 1,011 | -38 | -3.6% | 2,045,000 |
1851～
1900
件表示中 / 3735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 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30倍 | 0.70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 |
| ヤオコー | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14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 |
| トリドールＨＤ | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26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 | 358,000円 | +11.2% | +10.3% | 1.68% | 18.45倍 | 4.38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 |
| ノジマ | 322,000円 | +5.5% | +5.5% | 1.43% | 8.79倍 | 1.52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
