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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,013 | 1,014 | 1,005 | 1,008 | -1 | -0.1% | 3,630,000 |
| 2017/08/25 | 1,011 | 1,012 | 1,006 | 1,009 | +3 | +0.3% | 1,326,000 |
| 2017/08/24 | 1,017 | 1,017 | 1,002 | 1,006 | -10 | -1% | 1,432,000 |
| 2017/08/23 | 1,012 | 1,026 | 1,009 | 1,016 | +11 | +1.1% | 1,848,000 |
| 2017/08/22 | 1,000 | 1,006 | 1,000 | 1,005 | +5 | +0.5% | 1,104,000 |
| 2017/08/21 | 1,012 | 1,014 | 1,000 | 1,000 | -8 | -0.8% | 1,413,000 |
| 2017/08/18 | 1,010 | 1,013 | 1,004 | 1,008 | -6 | -0.6% | 1,423,000 |
| 2017/08/17 | 1,014 | 1,019 | 1,014 | 1,014 | ±0 | ±0% | 810,000 |
| 2017/08/16 | 1,020 | 1,021 | 1,013 | 1,014 | -12 | -1.2% | 1,184,000 |
| 2017/08/15 | 1,026 | 1,030 | 1,022 | 1,026 | +7 | +0.7% | 1,229,000 |
| 2017/08/14 | 1,012 | 1,024 | 1,010 | 1,019 | -1 | -0.1% | 1,068,000 |
| 2017/08/10 | 1,021 | 1,022 | 1,017 | 1,020 | +4 | +0.4% | 1,307,000 |
| 2017/08/09 | 1,019 | 1,025 | 1,012 | 1,016 | -3 | -0.3% | 1,722,000 |
| 2017/08/08 | 1,020 | 1,023 | 1,016 | 1,019 | +3 | +0.3% | 1,147,000 |
| 2017/08/07 | 1,039 | 1,040 | 1,015 | 1,016 | -19 | -1.8% | 1,608,000 |
| 2017/08/04 | 1,021 | 1,036 | 1,017 | 1,035 | +19 | +1.9% | 1,518,000 |
| 2017/08/03 | 1,028 | 1,031 | 1,014 | 1,016 | -9 | -0.9% | 1,305,000 |
| 2017/08/02 | 1,038 | 1,044 | 1,024 | 1,025 | -1 | -0.1% | 1,229,000 |
| 2017/08/01 | 1,013 | 1,028 | 1,013 | 1,026 | +16 | +1.6% | 1,162,000 |
| 2017/07/31 | 1,006 | 1,018 | 1,002 | 1,010 | +2 | +0.2% | 1,810,000 |
| 2017/07/28 | 1,009 | 1,012 | 1,003 | 1,008 | -1 | -0.1% | 1,524,000 |
| 2017/07/27 | 1,017 | 1,018 | 1,009 | 1,009 | -11 | -1.1% | 1,782,000 |
| 2017/07/26 | 1,021 | 1,025 | 1,013 | 1,020 | +9 | +0.9% | 1,265,000 |
| 2017/07/25 | 1,006 | 1,014 | 1,006 | 1,011 | +2 | +0.2% | 1,448,000 |
| 2017/07/24 | 1,009 | 1,010 | 1,004 | 1,009 | -4 | -0.4% | 1,076,000 |
| 2017/07/21 | 1,009 | 1,015 | 1,005 | 1,013 | ±0 | ±0% | 1,564,000 |
| 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 |
1951～
2000
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
