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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,111 | 1,123 | 1,103 | 1,108 | -20 | -1.8% | 2,881,000 |
| 2015/07/03 | 1,129 | 1,141 | 1,122 | 1,128 | -8 | -0.7% | 1,973,000 |
| 2015/07/02 | 1,149 | 1,160 | 1,132 | 1,136 | -1 | -0.1% | 2,485,000 |
| 2015/07/01 | 1,115 | 1,137 | 1,114 | 1,137 | +27 | +2.4% | 2,253,000 |
| 2015/06/30 | 1,115 | 1,124 | 1,105 | 1,110 | -4 | -0.4% | 3,817,000 |
| 2015/06/29 | 1,130 | 1,139 | 1,113 | 1,114 | -66 | -5.6% | 4,674,000 |
| 2015/06/26 | 1,180 | 1,198 | 1,177 | 1,180 | -12 | -1% | 1,886,000 |
| 2015/06/25 | 1,200 | 1,203 | 1,190 | 1,192 | -13 | -1.1% | 1,515,000 |
| 2015/06/24 | 1,210 | 1,214 | 1,194 | 1,205 | ±0 | ±0% | 1,746,000 |
| 2015/06/23 | 1,185 | 1,206 | 1,185 | 1,205 | +35 | +3% | 2,385,000 |
| 2015/06/22 | 1,143 | 1,171 | 1,143 | 1,170 | +27 | +2.4% | 1,185,000 |
| 2015/06/19 | 1,150 | 1,162 | 1,140 | 1,143 | +3 | +0.3% | 1,290,000 |
| 2015/06/18 | 1,136 | 1,152 | 1,134 | 1,140 | ±0 | ±0% | 1,547,000 |
| 2015/06/17 | 1,139 | 1,144 | 1,132 | 1,140 | +9 | +0.8% | 1,362,000 |
| 2015/06/16 | 1,140 | 1,149 | 1,130 | 1,131 | -13 | -1.1% | 1,249,000 |
| 2015/06/15 | 1,136 | 1,149 | 1,133 | 1,144 | +3 | +0.3% | 1,115,000 |
| 2015/06/12 | 1,154 | 1,154 | 1,138 | 1,141 | ±0 | ±0% | 2,755,000 |
| 2015/06/11 | 1,133 | 1,149 | 1,131 | 1,141 | +10 | +0.9% | 2,241,000 |
| 2015/06/10 | 1,148 | 1,152 | 1,131 | 1,131 | -17 | -1.5% | 1,574,000 |
| 2015/06/09 | 1,161 | 1,169 | 1,147 | 1,148 | -26 | -2.2% | 1,429,000 |
| 2015/06/08 | 1,181 | 1,185 | 1,168 | 1,174 | -5 | -0.4% | 1,466,000 |
| 2015/06/05 | 1,165 | 1,182 | 1,159 | 1,179 | +6 | +0.5% | 1,784,000 |
| 2015/06/04 | 1,180 | 1,182 | 1,166 | 1,173 | +2 | +0.2% | 2,336,000 |
| 2015/06/03 | 1,172 | 1,175 | 1,158 | 1,171 | -11 | -0.9% | 2,218,000 |
| 2015/06/02 | 1,183 | 1,186 | 1,171 | 1,182 | -6 | -0.5% | 2,176,000 |
| 2015/06/01 | 1,188 | 1,197 | 1,181 | 1,188 | -8 | -0.7% | 1,334,000 |
| 2015/05/29 | 1,186 | 1,211 | 1,186 | 1,196 | +8 | +0.7% | 1,646,000 |
| 2015/05/28 | 1,199 | 1,202 | 1,184 | 1,188 | -11 | -0.9% | 1,536,000 |
| 2015/05/27 | 1,205 | 1,205 | 1,192 | 1,199 | -9 | -0.7% | 1,223,000 |
| 2015/05/26 | 1,213 | 1,218 | 1,206 | 1,208 | -5 | -0.4% | 932,000 |
| 2015/05/25 | 1,204 | 1,215 | 1,201 | 1,213 | +8 | +0.7% | 989,000 |
| 2015/05/22 | 1,188 | 1,205 | 1,180 | 1,205 | +15 | +1.3% | 1,561,000 |
| 2015/05/21 | 1,207 | 1,210 | 1,188 | 1,190 | -9 | -0.8% | 1,978,000 |
| 2015/05/20 | 1,197 | 1,205 | 1,169 | 1,199 | +14 | +1.2% | 2,209,000 |
| 2015/05/19 | 1,180 | 1,192 | 1,178 | 1,185 | +15 | +1.3% | 2,011,000 |
| 2015/05/18 | 1,159 | 1,170 | 1,154 | 1,170 | +14 | +1.2% | 1,052,000 |
| 2015/05/15 | 1,144 | 1,156 | 1,132 | 1,156 | +18 | +1.6% | 1,029,000 |
| 2015/05/14 | 1,142 | 1,148 | 1,129 | 1,138 | -7 | -0.6% | 1,373,000 |
| 2015/05/13 | 1,133 | 1,150 | 1,122 | 1,145 | +11 | +1% | 1,594,000 |
| 2015/05/12 | 1,147 | 1,149 | 1,131 | 1,134 | -5 | -0.4% | 1,759,000 |
| 2015/05/11 | 1,147 | 1,151 | 1,137 | 1,139 | +6 | +0.5% | 1,627,000 |
| 2015/05/08 | 1,143 | 1,156 | 1,129 | 1,133 | -10 | -0.9% | 1,874,000 |
| 2015/05/07 | 1,134 | 1,144 | 1,123 | 1,143 | +10 | +0.9% | 2,480,000 |
| 2015/05/01 | 1,120 | 1,133 | 1,113 | 1,133 | +13 | +1.2% | 1,738,000 |
| 2015/04/30 | 1,159 | 1,166 | 1,108 | 1,120 | -63 | -5.3% | 4,757,000 |
| 2015/04/28 | 1,189 | 1,192 | 1,179 | 1,183 | -4 | -0.3% | 1,556,000 |
| 2015/04/27 | 1,177 | 1,192 | 1,170 | 1,187 | +12 | +1% | 1,701,000 |
| 2015/04/24 | 1,170 | 1,178 | 1,162 | 1,175 | +5 | +0.4% | 1,496,000 |
| 2015/04/23 | 1,182 | 1,204 | 1,168 | 1,170 | +10 | +0.9% | 4,464,000 |
| 2015/04/22 | 1,160 | 1,169 | 1,156 | 1,160 | +5 | +0.4% | 2,840,000 |
2401～
2450
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
