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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,110 | 1,113 | 1,083 | 1,091 | -10.5 | -1% | 1,691,200 |
| 2024/09/17 | 1,130 | 1,133.5 | 1,085.5 | 1,101.5 | -19 | -1.7% | 1,956,500 |
| 2024/09/13 | 1,101.5 | 1,125 | 1,096.5 | 1,120.5 | +14.5 | +1.3% | 2,629,900 |
| 2024/09/12 | 1,112 | 1,113 | 1,092.5 | 1,106 | +12 | +1.1% | 1,866,000 |
| 2024/09/11 | 1,110.5 | 1,111 | 1,086 | 1,094 | -9 | -0.8% | 2,692,200 |
| 2024/09/10 | 1,119 | 1,124 | 1,097.5 | 1,103 | -12.5 | -1.1% | 2,715,500 |
| 2024/09/09 | 1,094.5 | 1,117 | 1,079.5 | 1,115.5 | -4.5 | -0.4% | 2,720,100 |
| 2024/09/06 | 1,114 | 1,121.5 | 1,107 | 1,120 | +13.5 | +1.2% | 2,123,900 |
| 2024/09/05 | 1,081 | 1,109.5 | 1,075.5 | 1,106.5 | +11 | +1% | 2,864,600 |
| 2024/09/04 | 1,110 | 1,111.5 | 1,088 | 1,095.5 | -38 | -3.4% | 3,565,000 |
| 2024/09/03 | 1,151 | 1,156.5 | 1,132.5 | 1,133.5 | -13 | -1.1% | 1,950,600 |
| 2024/09/02 | 1,139.5 | 1,161.5 | 1,135.5 | 1,146.5 | +31 | +2.8% | 3,130,300 |
| 2024/08/30 | 1,112.5 | 1,125 | 1,111 | 1,115.5 | +3.5 | +0.3% | 3,007,000 |
| 2024/08/29 | 1,136.5 | 1,137 | 1,108.5 | 1,112 | -1,169.5 | -51.3% | 4,398,600 |
| 2024/08/28 | 2,324 | 2,324.5 | 2,272.5 | 2,281.5 | -53.5 | -2.3% | 2,913,200 |
| 2024/08/27 | 2,319 | 2,335 | 2,308.5 | 2,335 | +18.5 | +0.8% | 1,134,800 |
| 2024/08/26 | 2,310 | 2,326 | 2,282 | 2,316.5 | -31 | -1.3% | 1,885,700 |
| 2024/08/23 | 2,345 | 2,361.5 | 2,334.5 | 2,347.5 | +11 | +0.5% | 912,400 |
| 2024/08/22 | 2,365.5 | 2,371 | 2,318 | 2,336.5 | -23.5 | -1% | 1,292,900 |
| 2024/08/21 | 2,350 | 2,360 | 2,331 | 2,360 | -20 | -0.8% | 1,275,600 |
| 2024/08/20 | 2,360 | 2,403.5 | 2,343 | 2,380 | +45.5 | +1.9% | 1,473,000 |
| 2024/08/19 | 2,370 | 2,377.5 | 2,318 | 2,334.5 | -32.5 | -1.4% | 1,477,600 |
| 2024/08/16 | 2,428.5 | 2,429 | 2,337 | 2,367 | +38.5 | +1.7% | 2,515,100 |
| 2024/08/15 | 2,260 | 2,353.5 | 2,255.5 | 2,328.5 | +60.5 | +2.7% | 1,815,300 |
| 2024/08/14 | 2,246.5 | 2,299.5 | 2,235 | 2,268 | +10.5 | +0.5% | 1,742,000 |
| 2024/08/13 | 2,269 | 2,286.5 | 2,235 | 2,257.5 | +11 | +0.5% | 2,294,000 |
| 2024/08/09 | 2,294 | 2,308.5 | 2,215 | 2,246.5 | -42 | -1.8% | 2,671,700 |
| 2024/08/08 | 2,305 | 2,347 | 2,261 | 2,288.5 | -36.5 | -1.6% | 1,736,900 |
| 2024/08/07 | 2,250 | 2,401 | 2,241 | 2,325 | +46 | +2% | 2,800,300 |
| 2024/08/06 | 2,276 | 2,360.5 | 2,216.5 | 2,279 | +226.5 | +11% | 3,662,700 |
| 2024/08/05 | 2,330 | 2,338 | 2,035 | 2,052.5 | -375.5 | -15.5% | 6,176,900 |
| 2024/08/02 | 2,511.5 | 2,513.5 | 2,410.5 | 2,428 | -148.5 | -5.8% | 4,403,700 |
| 2024/08/01 | 2,747 | 2,747 | 2,519 | 2,576.5 | -236.5 | -8.4% | 4,693,100 |
| 2024/07/31 | 2,765 | 2,820.5 | 2,741.5 | 2,813 | +9 | +0.3% | 1,301,300 |
| 2024/07/30 | 2,810 | 2,813.5 | 2,771.5 | 2,804 | +5 | +0.2% | 825,300 |
| 2024/07/29 | 2,773.5 | 2,824.5 | 2,760 | 2,799 | +62 | +2.3% | 1,034,400 |
| 2024/07/26 | 2,750 | 2,778 | 2,728 | 2,737 | +11.5 | +0.4% | 1,454,400 |
| 2024/07/25 | 2,820 | 2,822.5 | 2,717 | 2,725.5 | -138 | -4.8% | 2,696,800 |
| 2024/07/24 | 2,911 | 2,931 | 2,856 | 2,863.5 | -57 | -2% | 1,004,000 |
| 2024/07/23 | 2,948 | 2,965 | 2,912.5 | 2,920.5 | -30 | -1% | 971,300 |
| 2024/07/22 | 2,940 | 2,966 | 2,930 | 2,950.5 | +30.5 | +1% | 930,100 |
| 2024/07/19 | 2,870 | 2,930 | 2,849 | 2,920 | +65.5 | +2.3% | 1,555,000 |
| 2024/07/18 | 2,928 | 2,937.5 | 2,848.5 | 2,854.5 | -112.5 | -3.8% | 1,864,900 |
| 2024/07/17 | 2,957 | 2,974.5 | 2,936 | 2,967 | +34 | +1.2% | 1,235,400 |
| 2024/07/16 | 2,945 | 2,971.5 | 2,930.5 | 2,933 | -16.5 | -0.6% | 1,575,000 |
| 2024/07/12 | 3,017 | 3,026 | 2,932.5 | 2,949.5 | -113.5 | -3.7% | 3,419,700 |
| 2024/07/11 | 3,048 | 3,077 | 3,032 | 3,063 | +9 | +0.3% | 1,415,200 |
| 2024/07/10 | 3,010 | 3,075 | 2,991 | 3,054 | +44 | +1.5% | 1,428,700 |
| 2024/07/09 | 2,995 | 3,048 | 2,990.5 | 3,010 | +40.5 | +1.4% | 1,848,600 |
| 2024/07/08 | 2,967.5 | 3,005 | 2,962.5 | 2,969.5 | +16 | +0.5% | 1,374,600 |
151～
200
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
