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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 1,084 | 1,088 | 1,072 | 1,078 | -2 | -0.2% | 1,753,000 |
| 2017/05/09 | 1,086 | 1,090 | 1,076 | 1,080 | +2 | +0.2% | 1,940,000 |
| 2017/05/08 | 1,066 | 1,080 | 1,064 | 1,078 | +21 | +2% | 2,551,000 |
| 2017/05/02 | 1,035 | 1,058 | 1,034 | 1,057 | +25 | +2.4% | 2,419,000 |
| 2017/05/01 | 1,025 | 1,032 | 1,021 | 1,032 | +6 | +0.6% | 1,188,000 |
| 2017/04/28 | 1,030 | 1,036 | 1,025 | 1,026 | -3 | -0.3% | 1,468,000 |
| 2017/04/27 | 1,024 | 1,033 | 1,023 | 1,029 | -4 | -0.4% | 1,066,000 |
| 2017/04/26 | 1,033 | 1,035 | 1,022 | 1,033 | +4 | +0.4% | 1,708,000 |
| 2017/04/25 | 1,026 | 1,030 | 1,018 | 1,029 | ±0 | ±0% | 1,423,000 |
| 2017/04/24 | 1,025 | 1,034 | 1,024 | 1,029 | +20 | +2% | 1,748,000 |
| 2017/04/21 | 1,011 | 1,011 | 1,002 | 1,009 | +7 | +0.7% | 1,302,000 |
| 2017/04/20 | 1,006 | 1,010 | 999 | 1,002 | -4 | -0.4% | 1,494,000 |
| 2017/04/19 | 997 | 1,008 | 997 | 1,006 | ±0 | ±0% | 1,595,000 |
| 2017/04/18 | 1,003 | 1,006 | 997 | 1,006 | +7 | +0.7% | 1,323,000 |
| 2017/04/17 | 979 | 1,001 | 979 | 999 | +12 | +1.2% | 1,563,000 |
| 2017/04/14 | 1,006 | 1,006 | 983 | 987 | -7 | -0.7% | 1,705,000 |
| 2017/04/13 | 988 | 996 | 984 | 994 | +5 | +0.5% | 1,853,000 |
| 2017/04/12 | 987 | 997 | 975 | 989 | -1 | -0.1% | 2,397,000 |
| 2017/04/11 | 996 | 1,007 | 982 | 990 | -1 | -0.1% | 2,725,000 |
| 2017/04/10 | 981 | 1,001 | 973 | 991 | +25 | +2.6% | 3,703,000 |
| 2017/04/07 | 966 | 973 | 952 | 966 | +12 | +1.3% | 2,153,000 |
| 2017/04/06 | 969 | 970 | 950 | 954 | -17 | -1.8% | 1,596,000 |
| 2017/04/05 | 977 | 980 | 966 | 971 | +3 | +0.3% | 1,248,000 |
| 2017/04/04 | 972 | 976 | 961 | 968 | -6 | -0.6% | 1,484,000 |
2001～
2050
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
