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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,176 | 1,177 | 1,146 | 1,151 | -25 | -2.1% | 2,004,000 |
| 2018/01/24 | 1,168 | 1,182 | 1,168 | 1,176 | +4 | +0.3% | 1,037,000 |
| 2018/01/23 | 1,167 | 1,175 | 1,165 | 1,172 | +7 | +0.6% | 1,035,000 |
| 2018/01/22 | 1,168 | 1,168 | 1,159 | 1,165 | -5 | -0.4% | 836,000 |
| 2018/01/19 | 1,152 | 1,172 | 1,151 | 1,170 | +29 | +2.5% | 1,889,000 |
| 2018/01/18 | 1,172 | 1,172 | 1,139 | 1,141 | -27 | -2.3% | 2,197,000 |
| 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 |
1851～
1900
件表示中 / 3768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 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80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 | 46,800円 | +4.2% | +7.2% | 3.63% | 11.62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 | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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
