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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,193 | 1,204 | 1,179.5 | 1,190 | -13 | -1.1% | 2,771,600 |
| 2024/10/23 | 1,196.5 | 1,207 | 1,194 | 1,203 | +1 | +0.1% | 1,568,400 |
| 2024/10/22 | 1,210.5 | 1,219 | 1,194.5 | 1,202 | -20.5 | -1.7% | 3,221,400 |
| 2024/10/21 | 1,246 | 1,246.5 | 1,222.5 | 1,222.5 | -31.5 | -2.5% | 2,521,400 |
| 2024/10/18 | 1,253 | 1,260 | 1,245.5 | 1,254 | -0.5 | ±0% | 2,192,900 |
| 2024/10/17 | 1,250 | 1,259 | 1,234.5 | 1,254.5 | +12.5 | +1% | 4,106,700 |
| 2024/10/16 | 1,225 | 1,245 | 1,203 | 1,242 | -17.5 | -1.4% | 6,786,400 |
| 2024/10/15 | 1,235 | 1,264 | 1,226.5 | 1,259.5 | +38 | +3.1% | 6,113,900 |
| 2024/10/11 | 1,210.5 | 1,222.5 | 1,199 | 1,221.5 | +5 | +0.4% | 2,150,500 |
| 2024/10/10 | 1,216 | 1,225.5 | 1,209 | 1,216.5 | +6 | +0.5% | 2,416,600 |
| 2024/10/09 | 1,225 | 1,230 | 1,201 | 1,210.5 | +10.5 | +0.9% | 2,870,700 |
| 2024/10/08 | 1,217 | 1,219.5 | 1,197 | 1,200 | -32 | -2.6% | 2,735,900 |
| 2024/10/07 | 1,223 | 1,234 | 1,217 | 1,232 | +48 | +4.1% | 4,068,300 |
| 2024/10/04 | 1,174 | 1,191 | 1,170 | 1,184 | +14 | +1.2% | 2,261,500 |
| 2024/10/03 | 1,179.5 | 1,179.5 | 1,158.5 | 1,170 | +19 | +1.7% | 3,114,300 |
| 2024/10/02 | 1,150 | 1,162.5 | 1,145 | 1,151 | -12 | -1% | 2,561,600 |
| 2024/10/01 | 1,157.5 | 1,169 | 1,146 | 1,163 | +20 | +1.7% | 2,693,100 |
| 2024/09/30 | 1,151 | 1,163 | 1,125 | 1,143 | -73 | -6% | 4,991,100 |
| 2024/09/27 | 1,193 | 1,220 | 1,185 | 1,216 | +35.5 | +3% | 3,701,400 |
| 2024/09/26 | 1,164 | 1,180.5 | 1,160.5 | 1,180.5 | +29 | +2.5% | 4,128,800 |
| 2024/09/25 | 1,162 | 1,166.5 | 1,149 | 1,151.5 | +19.5 | +1.7% | 4,851,500 |
| 2024/09/24 | 1,138 | 1,156 | 1,132 | 1,132 | +14 | +1.3% | 3,420,600 |
| 2024/09/20 | 1,124.5 | 1,128 | 1,111.5 | 1,118 | +6.5 | +0.6% | 2,381,300 |
| 2024/09/19 | 1,110 | 1,117 | 1,104.5 | 1,111.5 | +20.5 | +1.9% | 1,751,300 |
| 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 |
201～
250
件表示中 / 3766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 | 128,300円 | -1.1% | -12.2% | 2.03% | 9.67倍 | 0.82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 | 46,300円 | +4.2% | +7.2% | 3.67% | 11.50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 | 410,200円 | +11.7% | -17.5% | 0.39% | 26.29倍 | 2.79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 | 948,800円 | +4.8% | +1.3% | 1.32% | 18.85倍 | 2.13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 | 338,000円 | +9.0% | +17.2% | 1.36% | 8.11倍 | 1.61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
