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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,079 | 1,092 | 1,073 | 1,085 | +8 | +0.7% | 1,529,000 |
| 2015/10/26 | 1,091 | 1,091 | 1,071 | 1,077 | +10 | +0.9% | 2,964,000 |
| 2015/10/23 | 1,067 | 1,078 | 1,062 | 1,067 | +14 | +1.3% | 2,087,000 |
| 2015/10/22 | 1,046 | 1,062 | 1,046 | 1,053 | +10 | +1% | 2,047,000 |
| 2015/10/21 | 1,028 | 1,048 | 1,028 | 1,043 | +10 | +1% | 1,537,000 |
| 2015/10/20 | 1,038 | 1,044 | 1,027 | 1,033 | +3 | +0.3% | 1,415,000 |
| 2015/10/19 | 1,015 | 1,037 | 1,010 | 1,030 | +18 | +1.8% | 1,604,000 |
| 2015/10/16 | 1,031 | 1,031 | 1,006 | 1,012 | -14 | -1.4% | 2,628,000 |
| 2015/10/15 | 1,017 | 1,033 | 1,005 | 1,026 | +10 | +1% | 2,197,000 |
| 2015/10/14 | 1,027 | 1,029 | 1,007 | 1,016 | -5 | -0.5% | 2,374,000 |
| 2015/10/13 | 1,060 | 1,065 | 1,017 | 1,021 | -30 | -2.9% | 3,767,000 |
| 2015/10/09 | 1,050 | 1,060 | 1,029 | 1,051 | +22 | +2.1% | 2,929,000 |
| 2015/10/08 | 1,047 | 1,049 | 1,020 | 1,029 | -28 | -2.6% | 3,559,000 |
| 2015/10/07 | 1,040 | 1,060 | 1,036 | 1,057 | +34 | +3.3% | 4,375,000 |
| 2015/10/06 | 1,018 | 1,035 | 1,018 | 1,023 | +16 | +1.6% | 3,344,000 |
| 2015/10/05 | 1,006 | 1,014 | 991 | 1,007 | +16 | +1.6% | 1,676,000 |
| 2015/10/02 | 972 | 996 | 971 | 991 | +15 | +1.5% | 2,388,000 |
| 2015/10/01 | 966 | 984 | 957 | 976 | +11 | +1.1% | 2,149,000 |
| 2015/09/30 | 953 | 970 | 951 | 965 | +27 | +2.9% | 2,210,000 |
| 2015/09/29 | 940 | 954 | 930 | 938 | -9 | -1% | 5,374,000 |
| 2015/09/28 | 935 | 950 | 934 | 947 | +12 | +1.3% | 2,554,000 |
| 2015/09/25 | 921 | 936 | 913 | 935 | +8 | +0.9% | 3,270,000 |
| 2015/09/24 | 926 | 949 | 925 | 927 | -5 | -0.5% | 1,696,000 |
| 2015/09/18 | 943 | 950 | 931 | 932 | -24 | -2.5% | 1,931,000 |
| 2015/09/17 | 957 | 958 | 943 | 956 | +11 | +1.2% | 1,502,000 |
| 2015/09/16 | 961 | 965 | 937 | 945 | -8 | -0.8% | 1,598,000 |
| 2015/09/15 | 950 | 973 | 947 | 953 | +6 | +0.6% | 2,019,000 |
| 2015/09/14 | 944 | 967 | 940 | 947 | -3 | -0.3% | 1,982,000 |
| 2015/09/11 | 930 | 958 | 930 | 950 | +1 | +0.1% | 4,434,000 |
| 2015/09/10 | 954 | 962 | 941 | 949 | -28 | -2.9% | 2,382,000 |
| 2015/09/09 | 949 | 978 | 941 | 977 | +66 | +7.2% | 3,023,000 |
| 2015/09/08 | 941 | 945 | 908 | 911 | -24 | -2.6% | 2,474,000 |
| 2015/09/07 | 937 | 944 | 917 | 935 | -6 | -0.6% | 3,525,000 |
| 2015/09/04 | 979 | 980 | 939 | 941 | -35 | -3.6% | 2,779,000 |
| 2015/09/03 | 988 | 997 | 973 | 976 | -2 | -0.2% | 1,680,000 |
| 2015/09/02 | 980 | 1,004 | 972 | 978 | -9 | -0.9% | 2,517,000 |
| 2015/09/01 | 1,033 | 1,036 | 986 | 987 | -63 | -6% | 3,303,000 |
| 2015/08/31 | 1,055 | 1,055 | 1,037 | 1,050 | -9 | -0.8% | 2,318,000 |
| 2015/08/28 | 1,072 | 1,073 | 1,052 | 1,059 | +10 | +1% | 1,817,000 |
| 2015/08/27 | 1,060 | 1,068 | 1,043 | 1,049 | +4 | +0.4% | 2,227,000 |
| 2015/08/26 | 1,026 | 1,047 | 1,016 | 1,045 | +26 | +2.6% | 4,439,000 |
| 2015/08/25 | 1,015 | 1,071 | 995 | 1,019 | -31 | -3% | 4,161,000 |
| 2015/08/24 | 1,089 | 1,098 | 1,050 | 1,050 | -53 | -4.8% | 3,768,000 |
| 2015/08/21 | 1,104 | 1,114 | 1,096 | 1,103 | -21 | -1.9% | 2,480,000 |
| 2015/08/20 | 1,135 | 1,149 | 1,120 | 1,124 | -11 | -1% | 1,911,000 |
| 2015/08/19 | 1,152 | 1,161 | 1,134 | 1,135 | -21 | -1.8% | 1,476,000 |
| 2015/08/18 | 1,162 | 1,172 | 1,153 | 1,156 | +4 | +0.3% | 1,630,000 |
| 2015/08/17 | 1,147 | 1,159 | 1,139 | 1,152 | +9 | +0.8% | 1,151,000 |
| 2015/08/14 | 1,131 | 1,149 | 1,128 | 1,143 | +5 | +0.4% | 1,438,000 |
| 2015/08/13 | 1,128 | 1,138 | 1,115 | 1,138 | +14 | +1.2% | 2,696,000 |
2401～
2450
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
