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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/21 | 1,167 | 1,170 | 1,146 | 1,155 | -4 | -0.3% | 2,805,000 |
| 2015/04/20 | 1,158 | 1,186 | 1,153 | 1,159 | -32 | -2.7% | 4,176,000 |
| 2015/04/17 | 1,225 | 1,228 | 1,184 | 1,191 | -40 | -3.2% | 3,108,000 |
| 2015/04/16 | 1,236 | 1,246 | 1,224 | 1,231 | -7 | -0.6% | 2,329,000 |
| 2015/04/15 | 1,240 | 1,251 | 1,230 | 1,238 | -4 | -0.3% | 1,580,000 |
| 2015/04/14 | 1,243 | 1,246 | 1,213 | 1,242 | -1 | -0.1% | 2,693,000 |
| 2015/04/13 | 1,234 | 1,248 | 1,227 | 1,243 | +16 | +1.3% | 2,225,000 |
| 2015/04/10 | 1,241 | 1,253 | 1,218 | 1,227 | -18 | -1.4% | 3,968,000 |
| 2015/04/09 | 1,220 | 1,252 | 1,220 | 1,245 | -20 | -1.6% | 4,904,000 |
| 2015/04/08 | 1,190 | 1,265 | 1,176 | 1,265 | +49 | +4% | 6,003,000 |
| 2015/04/07 | 1,233 | 1,240 | 1,206 | 1,216 | -9 | -0.7% | 1,760,000 |
| 2015/04/06 | 1,204 | 1,228 | 1,201 | 1,225 | +2 | +0.2% | 1,862,000 |
| 2015/04/03 | 1,199 | 1,225 | 1,199 | 1,223 | +17 | +1.4% | 1,602,000 |
| 2015/04/02 | 1,184 | 1,212 | 1,183 | 1,206 | +29 | +2.5% | 1,777,000 |
| 2015/04/01 | 1,174 | 1,189 | 1,166 | 1,177 | -4 | -0.3% | 2,225,000 |
| 2015/03/31 | 1,215 | 1,225 | 1,181 | 1,181 | -26 | -2.2% | 2,037,000 |
| 2015/03/30 | 1,192 | 1,230 | 1,192 | 1,207 | +9 | +0.8% | 1,532,000 |
| 2015/03/27 | 1,203 | 1,224 | 1,186 | 1,198 | -5 | -0.4% | 1,791,000 |
| 2015/03/26 | 1,215 | 1,215 | 1,195 | 1,203 | -15 | -1.2% | 1,472,000 |
| 2015/03/25 | 1,211 | 1,224 | 1,207 | 1,218 | +4 | +0.3% | 1,453,000 |
| 2015/03/24 | 1,242 | 1,251 | 1,208 | 1,214 | -19 | -1.5% | 2,693,000 |
| 2015/03/23 | 1,199 | 1,241 | 1,185 | 1,233 | +33 | +2.8% | 2,737,000 |
| 2015/03/20 | 1,180 | 1,202 | 1,177 | 1,200 | +20 | +1.7% | 2,129,000 |
| 2015/03/19 | 1,188 | 1,189 | 1,167 | 1,180 | -4 | -0.3% | 1,982,000 |
2501～
2550
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
