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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,141 | 1,145 | 1,121 | 1,124 | -27 | -2.3% | 1,604,000 |
| 2015/08/11 | 1,162 | 1,163 | 1,137 | 1,151 | -8 | -0.7% | 1,892,000 |
| 2015/08/10 | 1,144 | 1,162 | 1,138 | 1,159 | +15 | +1.3% | 1,471,000 |
| 2015/08/07 | 1,151 | 1,153 | 1,132 | 1,144 | -10 | -0.9% | 1,871,000 |
| 2015/08/06 | 1,172 | 1,174 | 1,151 | 1,154 | -7 | -0.6% | 1,883,000 |
| 2015/08/05 | 1,188 | 1,189 | 1,157 | 1,161 | -32 | -2.7% | 2,425,000 |
| 2015/08/04 | 1,181 | 1,203 | 1,179 | 1,193 | +4 | +0.3% | 2,398,000 |
| 2015/08/03 | 1,193 | 1,194 | 1,178 | 1,189 | +2 | +0.2% | 1,135,000 |
| 2015/07/31 | 1,200 | 1,201 | 1,182 | 1,187 | -12 | -1% | 1,891,000 |
| 2015/07/30 | 1,200 | 1,211 | 1,189 | 1,199 | +5 | +0.4% | 1,964,000 |
| 2015/07/29 | 1,200 | 1,206 | 1,191 | 1,194 | +1 | +0.1% | 1,867,000 |
| 2015/07/28 | 1,195 | 1,205 | 1,189 | 1,193 | -14 | -1.2% | 2,064,000 |
| 2015/07/27 | 1,220 | 1,231 | 1,203 | 1,207 | -25 | -2% | 1,749,000 |
| 2015/07/24 | 1,244 | 1,255 | 1,224 | 1,232 | -12 | -1% | 2,545,000 |
| 2015/07/23 | 1,208 | 1,245 | 1,205 | 1,244 | +42 | +3.5% | 2,373,000 |
| 2015/07/22 | 1,195 | 1,207 | 1,193 | 1,202 | -1 | -0.1% | 1,543,000 |
| 2015/07/21 | 1,202 | 1,209 | 1,185 | 1,203 | +1 | +0.1% | 1,928,000 |
| 2015/07/17 | 1,183 | 1,205 | 1,181 | 1,202 | +22 | +1.9% | 2,530,000 |
| 2015/07/16 | 1,171 | 1,184 | 1,163 | 1,180 | +9 | +0.8% | 2,509,000 |
| 2015/07/15 | 1,180 | 1,194 | 1,160 | 1,171 | +47 | +4.2% | 6,050,000 |
| 2015/07/14 | 1,130 | 1,136 | 1,120 | 1,124 | +10 | +0.9% | 1,683,000 |
| 2015/07/13 | 1,095 | 1,115 | 1,085 | 1,114 | +34 | +3.1% | 1,490,000 |
| 2015/07/10 | 1,103 | 1,105 | 1,079 | 1,080 | -23 | -2.1% | 2,754,000 |
| 2015/07/09 | 1,071 | 1,104 | 1,058 | 1,103 | +8 | +0.7% | 3,362,000 |
| 2015/07/08 | 1,145 | 1,145 | 1,095 | 1,095 | -55 | -4.8% | 3,650,000 |
| 2015/07/07 | 1,124 | 1,150 | 1,119 | 1,150 | +42 | +3.8% | 2,670,000 |
| 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 |
2451～
2500
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
