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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 998 | 1,001 | 988 | 988 | -13 | -1.3% | 1,155,000 |
| 2014/05/22 | 983 | 1,002 | 979 | 1,001 | +24 | +2.5% | 1,609,000 |
| 2014/05/21 | 981 | 991 | 971 | 977 | -14 | -1.4% | 1,127,000 |
| 2014/05/20 | 988 | 999 | 980 | 991 | +9 | +0.9% | 1,049,000 |
| 2014/05/19 | 992 | 992 | 982 | 982 | -6 | -0.6% | 898,000 |
| 2014/05/16 | 987 | 989 | 975 | 988 | -8 | -0.8% | 1,181,000 |
| 2014/05/15 | 992 | 999 | 980 | 996 | -8 | -0.8% | 1,770,000 |
| 2014/05/14 | 994 | 1,007 | 991 | 1,004 | +15 | +1.5% | 1,647,000 |
| 2014/05/13 | 995 | 999 | 988 | 989 | +5 | +0.5% | 1,688,000 |
| 2014/05/12 | 991 | 995 | 977 | 984 | -6 | -0.6% | 1,457,000 |
| 2014/05/09 | 982 | 992 | 976 | 990 | +8 | +0.8% | 2,222,000 |
| 2014/05/08 | 968 | 983 | 958 | 982 | +24 | +2.5% | 1,248,000 |
| 2014/05/07 | 967 | 973 | 958 | 958 | -18 | -1.8% | 2,042,000 |
| 2014/05/02 | 979 | 982 | 968 | 976 | -11 | -1.1% | 1,769,000 |
| 2014/05/01 | 969 | 988 | 964 | 987 | +19 | +2% | 1,445,000 |
| 2014/04/30 | 965 | 968 | 953 | 968 | +12 | +1.3% | 1,452,000 |
| 2014/04/28 | 955 | 958 | 945 | 956 | -7 | -0.7% | 1,162,000 |
| 2014/04/25 | 964 | 972 | 957 | 963 | -5 | -0.5% | 1,304,000 |
| 2014/04/24 | 970 | 981 | 963 | 968 | -9 | -0.9% | 1,750,000 |
| 2014/04/23 | 962 | 977 | 959 | 977 | +20 | +2.1% | 1,989,000 |
| 2014/04/22 | 958 | 964 | 956 | 957 | ±0 | ±0% | 1,134,000 |
| 2014/04/21 | 959 | 969 | 956 | 957 | +2 | +0.2% | 1,350,000 |
| 2014/04/18 | 961 | 964 | 952 | 955 | ±0 | ±0% | 650,000 |
| 2014/04/17 | 955 | 962 | 951 | 955 | ±0 | ±0% | 1,510,000 |
| 2014/04/16 | 941 | 957 | 938 | 955 | +17 | +1.8% | 1,489,000 |
| 2014/04/15 | 950 | 954 | 935 | 938 | -2 | -0.2% | 1,574,000 |
| 2014/04/14 | 933 | 948 | 933 | 940 | -2 | -0.2% | 1,228,000 |
| 2014/04/11 | 931 | 948 | 927 | 942 | -1 | -0.1% | 2,949,000 |
| 2014/04/10 | 955 | 967 | 939 | 943 | +9 | +1% | 3,423,000 |
| 2014/04/09 | 926 | 937 | 911 | 934 | -7 | -0.7% | 3,555,000 |
| 2014/04/08 | 953 | 958 | 938 | 941 | -8 | -0.8% | 1,828,000 |
| 2014/04/07 | 950 | 959 | 945 | 949 | -15 | -1.6% | 965,000 |
| 2014/04/04 | 947 | 966 | 945 | 964 | +11 | +1.2% | 996,000 |
| 2014/04/03 | 955 | 956 | 944 | 953 | +1 | +0.1% | 1,133,000 |
| 2014/04/02 | 950 | 963 | 948 | 952 | +4 | +0.4% | 1,743,000 |
| 2014/04/01 | 963 | 964 | 942 | 948 | -20 | -2.1% | 2,157,000 |
| 2014/03/31 | 977 | 979 | 962 | 968 | +2 | +0.2% | 2,714,000 |
| 2014/03/28 | 946 | 969 | 946 | 966 | +20 | +2.1% | 2,557,000 |
| 2014/03/27 | 913 | 949 | 908 | 946 | +30 | +3.3% | 2,615,000 |
| 2014/03/26 | 930 | 934 | 912 | 916 | -7 | -0.8% | 2,312,000 |
| 2014/03/25 | 916 | 935 | 915 | 923 | -8 | -0.9% | 1,346,000 |
| 2014/03/24 | 906 | 934 | 904 | 931 | +37 | +4.1% | 3,003,000 |
| 2014/03/20 | 915 | 919 | 894 | 894 | -8 | -0.9% | 2,131,000 |
| 2014/03/19 | 897 | 917 | 892 | 902 | +13 | +1.5% | 3,267,000 |
| 2014/03/18 | 906 | 910 | 889 | 889 | +7 | +0.8% | 2,849,000 |
| 2014/03/17 | 878 | 886 | 875 | 882 | +3 | +0.3% | 2,096,000 |
| 2014/03/14 | 872 | 889 | 872 | 879 | -22 | -2.4% | 3,905,000 |
| 2014/03/13 | 908 | 909 | 895 | 901 | -6 | -0.7% | 3,023,000 |
| 2014/03/12 | 908 | 920 | 905 | 907 | -13 | -1.4% | 2,862,000 |
| 2014/03/11 | 905 | 922 | 903 | 920 | +16 | +1.8% | 1,839,000 |
2751～
2800
件表示中 / 3767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 | 129,300円 | -1.1% | -12.2% | 2.01% | 9.74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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.57倍 | 0.49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 | 410,300円 | +11.7% | -17.5% | 0.39% | 26.30倍 | 2.80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 | 936,900円 | +4.8% | +1.3% | 1.33% | 18.61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 | 337,000円 | +9.0% | +17.2% | 1.36% | 8.08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
