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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,006 | 1,014 | 1,006 | 1,013 | +7 | +0.7% | 1,110,000 |
| 2017/07/19 | 1,004 | 1,014 | 1,002 | 1,006 | -2 | -0.2% | 1,241,000 |
| 2017/07/18 | 1,016 | 1,019 | 1,005 | 1,008 | -7 | -0.7% | 1,172,000 |
| 2017/07/14 | 1,016 | 1,021 | 1,013 | 1,015 | +2 | +0.2% | 1,162,000 |
| 2017/07/13 | 1,022 | 1,023 | 1,010 | 1,013 | -4 | -0.4% | 1,070,000 |
| 2017/07/12 | 1,018 | 1,019 | 1,012 | 1,017 | -8 | -0.8% | 1,445,000 |
| 2017/07/11 | 1,024 | 1,030 | 1,022 | 1,025 | -4 | -0.4% | 1,440,000 |
| 2017/07/10 | 1,037 | 1,037 | 1,026 | 1,029 | +3 | +0.3% | 1,425,000 |
| 2017/07/07 | 1,030 | 1,038 | 1,023 | 1,026 | -17 | -1.6% | 2,278,000 |
| 2017/07/06 | 1,050 | 1,050 | 1,040 | 1,043 | -12 | -1.1% | 1,869,000 |
| 2017/07/05 | 1,057 | 1,058 | 1,044 | 1,055 | -7 | -0.7% | 1,759,000 |
| 2017/07/04 | 1,073 | 1,076 | 1,060 | 1,062 | -2 | -0.2% | 1,152,000 |
| 2017/07/03 | 1,080 | 1,080 | 1,061 | 1,064 | -5 | -0.5% | 1,289,000 |
| 2017/06/30 | 1,082 | 1,086 | 1,066 | 1,069 | -25 | -2.3% | 2,552,000 |
| 2017/06/29 | 1,087 | 1,100 | 1,082 | 1,094 | +17 | +1.6% | 2,044,000 |
| 2017/06/28 | 1,083 | 1,090 | 1,074 | 1,077 | -8 | -0.7% | 2,461,000 |
| 2017/06/27 | 1,130 | 1,130 | 1,074 | 1,085 | -33 | -3% | 5,049,000 |
| 2017/06/26 | 1,140 | 1,143 | 1,116 | 1,118 | -15 | -1.3% | 1,872,000 |
| 2017/06/23 | 1,130 | 1,136 | 1,122 | 1,133 | -4 | -0.4% | 1,037,000 |
| 2017/06/22 | 1,142 | 1,144 | 1,135 | 1,137 | -7 | -0.6% | 1,070,000 |
| 2017/06/21 | 1,150 | 1,152 | 1,141 | 1,144 | -15 | -1.3% | 1,235,000 |
| 2017/06/20 | 1,160 | 1,167 | 1,153 | 1,159 | +1 | +0.1% | 1,153,000 |
| 2017/06/19 | 1,152 | 1,163 | 1,148 | 1,158 | +16 | +1.4% | 1,499,000 |
| 2017/06/16 | 1,150 | 1,156 | 1,139 | 1,142 | -5 | -0.4% | 2,012,000 |
| 2017/06/15 | 1,144 | 1,148 | 1,130 | 1,147 | +7 | +0.6% | 1,220,000 |
| 2017/06/14 | 1,119 | 1,144 | 1,119 | 1,140 | +15 | +1.3% | 1,404,000 |
| 2017/06/13 | 1,125 | 1,133 | 1,123 | 1,125 | +9 | +0.8% | 1,671,000 |
| 2017/06/12 | 1,104 | 1,117 | 1,103 | 1,116 | +10 | +0.9% | 1,162,000 |
| 2017/06/09 | 1,099 | 1,115 | 1,098 | 1,106 | +7 | +0.6% | 1,676,000 |
| 2017/06/08 | 1,116 | 1,117 | 1,099 | 1,099 | -16 | -1.4% | 1,276,000 |
| 2017/06/07 | 1,104 | 1,122 | 1,100 | 1,115 | +13 | +1.2% | 1,994,000 |
| 2017/06/06 | 1,103 | 1,107 | 1,099 | 1,102 | -1 | -0.1% | 1,173,000 |
| 2017/06/05 | 1,098 | 1,106 | 1,090 | 1,103 | -3 | -0.3% | 1,318,000 |
| 2017/06/02 | 1,082 | 1,108 | 1,077 | 1,106 | +42 | +3.9% | 3,134,000 |
| 2017/06/01 | 1,029 | 1,066 | 1,028 | 1,064 | +35 | +3.4% | 1,853,000 |
| 2017/05/31 | 1,021 | 1,029 | 1,018 | 1,029 | +5 | +0.5% | 1,427,000 |
| 2017/05/30 | 1,043 | 1,045 | 1,021 | 1,024 | -21 | -2% | 1,946,000 |
| 2017/05/29 | 1,042 | 1,047 | 1,037 | 1,045 | +2 | +0.2% | 616,000 |
| 2017/05/26 | 1,056 | 1,056 | 1,043 | 1,043 | -8 | -0.8% | 872,000 |
| 2017/05/25 | 1,051 | 1,057 | 1,050 | 1,051 | -8 | -0.8% | 900,000 |
| 2017/05/24 | 1,049 | 1,062 | 1,046 | 1,059 | +19 | +1.8% | 1,484,000 |
| 2017/05/23 | 1,041 | 1,045 | 1,037 | 1,040 | -1 | -0.1% | 818,000 |
| 2017/05/22 | 1,039 | 1,045 | 1,035 | 1,041 | -1 | -0.1% | 915,000 |
| 2017/05/19 | 1,038 | 1,044 | 1,035 | 1,042 | +4 | +0.4% | 1,595,000 |
| 2017/05/18 | 1,032 | 1,044 | 1,031 | 1,038 | -6 | -0.6% | 2,033,000 |
| 2017/05/17 | 1,066 | 1,069 | 1,042 | 1,044 | -32 | -3% | 2,352,000 |
| 2017/05/16 | 1,080 | 1,082 | 1,071 | 1,076 | -8 | -0.7% | 1,338,000 |
| 2017/05/15 | 1,065 | 1,085 | 1,063 | 1,084 | +11 | +1% | 1,408,000 |
| 2017/05/12 | 1,070 | 1,076 | 1,062 | 1,073 | +7 | +0.7% | 1,985,000 |
| 2017/05/11 | 1,077 | 1,078 | 1,066 | 1,066 | -12 | -1.1% | 1,406,000 |
1901～
1950
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
