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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 913 | 918 | 899 | 904 | -11 | -1.2% | 2,418,000 |
| 2014/03/07 | 912 | 917 | 902 | 915 | +11 | +1.2% | 1,745,000 |
| 2014/03/06 | 896 | 911 | 888 | 904 | +2 | +0.2% | 1,786,000 |
| 2014/03/05 | 898 | 912 | 894 | 902 | +19 | +2.2% | 2,668,000 |
| 2014/03/04 | 867 | 894 | 867 | 883 | +4 | +0.5% | 1,428,000 |
| 2014/03/03 | 879 | 882 | 863 | 879 | -4 | -0.5% | 1,806,000 |
| 2014/02/28 | 900 | 906 | 876 | 883 | -19 | -2.1% | 2,210,000 |
| 2014/02/27 | 913 | 923 | 900 | 902 | -21 | -2.3% | 1,682,000 |
| 2014/02/26 | 912 | 928 | 908 | 923 | -6 | -0.6% | 1,748,000 |
| 2014/02/25 | 926 | 934 | 921 | 929 | +7 | +0.8% | 2,922,000 |
| 2014/02/24 | 914 | 934 | 905 | 922 | +9 | +1% | 3,652,000 |
| 2014/02/21 | 908 | 923 | 900 | 913 | +13 | +1.4% | 1,629,000 |
| 2014/02/20 | 923 | 926 | 897 | 900 | -27 | -2.9% | 1,779,000 |
| 2014/02/19 | 919 | 934 | 916 | 927 | +11 | +1.2% | 1,686,000 |
| 2014/02/18 | 894 | 921 | 890 | 916 | +22 | +2.5% | 2,164,000 |
| 2014/02/17 | 891 | 896 | 881 | 894 | +7 | +0.8% | 1,475,000 |
| 2014/02/14 | 911 | 922 | 880 | 887 | -31 | -3.4% | 3,596,000 |
| 2014/02/13 | 939 | 945 | 916 | 918 | -18 | -1.9% | 2,097,000 |
| 2014/02/12 | 942 | 947 | 933 | 936 | -5 | -0.5% | 1,603,000 |
| 2014/02/10 | 943 | 943 | 926 | 941 | +8 | +0.9% | 1,698,000 |
| 2014/02/07 | 933 | 938 | 926 | 933 | +14 | +1.5% | 1,879,000 |
| 2014/02/06 | 927 | 931 | 918 | 919 | -8 | -0.9% | 1,524,000 |
| 2014/02/05 | 919 | 932 | 907 | 927 | +21 | +2.3% | 2,148,000 |
| 2014/02/04 | 912 | 924 | 902 | 906 | -29 | -3.1% | 2,625,000 |
| 2014/02/03 | 952 | 958 | 935 | 935 | -28 | -2.9% | 1,367,000 |
| 2014/01/31 | 987 | 987 | 951 | 963 | -9 | -0.9% | 1,744,000 |
| 2014/01/30 | 971 | 981 | 963 | 972 | -27 | -2.7% | 2,152,000 |
| 2014/01/29 | 986 | 1,000 | 984 | 999 | +30 | +3.1% | 2,332,000 |
| 2014/01/28 | 965 | 975 | 958 | 969 | +7 | +0.7% | 1,579,000 |
| 2014/01/27 | 970 | 977 | 961 | 962 | -33 | -3.3% | 2,181,000 |
| 2014/01/24 | 1,006 | 1,014 | 988 | 995 | -21 | -2.1% | 3,708,000 |
| 2014/01/23 | 1,037 | 1,041 | 1,016 | 1,016 | -15 | -1.5% | 1,411,000 |
| 2014/01/22 | 1,041 | 1,041 | 1,014 | 1,031 | -16 | -1.5% | 2,661,000 |
| 2014/01/21 | 1,057 | 1,062 | 1,042 | 1,047 | -12 | -1.1% | 1,798,000 |
| 2014/01/20 | 1,040 | 1,064 | 1,026 | 1,059 | +29 | +2.8% | 3,623,000 |
| 2014/01/17 | 1,013 | 1,035 | 1,000 | 1,030 | +17 | +1.7% | 3,093,000 |
| 2014/01/16 | 1,008 | 1,020 | 1,003 | 1,013 | +10 | +1% | 1,783,000 |
| 2014/01/15 | 995 | 1,007 | 992 | 1,003 | +19 | +1.9% | 2,216,000 |
| 2014/01/14 | 1,001 | 1,011 | 983 | 984 | -39 | -3.8% | 3,646,000 |
| 2014/01/10 | 1,013 | 1,030 | 1,010 | 1,023 | +2 | +0.2% | 2,922,000 |
| 2014/01/09 | 1,024 | 1,029 | 1,011 | 1,021 | -11 | -1.1% | 1,853,000 |
| 2014/01/08 | 1,033 | 1,035 | 1,022 | 1,032 | +5 | +0.5% | 1,383,000 |
| 2014/01/07 | 1,020 | 1,038 | 1,020 | 1,027 | +5 | +0.5% | 1,695,000 |
| 2014/01/06 | 1,026 | 1,037 | 1,020 | 1,022 | -25 | -2.4% | 2,117,000 |
| 2013/12/30 | 1,045 | 1,049 | 1,040 | 1,047 | +4 | +0.4% | 1,331,000 |
| 2013/12/27 | 1,018 | 1,045 | 1,018 | 1,043 | +22 | +2.2% | 1,818,000 |
| 2013/12/26 | 1,017 | 1,026 | 1,011 | 1,021 | +9 | +0.9% | 1,346,000 |
| 2013/12/25 | 1,009 | 1,013 | 1,002 | 1,012 | -1 | -0.1% | 1,133,000 |
| 2013/12/24 | 1,004 | 1,017 | 1,003 | 1,013 | +11 | +1.1% | 2,133,000 |
| 2013/12/20 | 1,003 | 1,004 | 993 | 1,002 | -1 | -0.1% | 1,908,000 |
2801～
2850
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 | 409,400円 | +11.7% | -17.5% | 0.39% | 26.24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 | 938,000円 | +4.8% | +1.3% | 1.33% | 18.64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
