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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,294 | 2,308.5 | 2,215 | 2,246.5 | -42 | -1.8% | 2,671,700 |
| 2024/08/08 | 2,305 | 2,347 | 2,261 | 2,288.5 | -36.5 | -1.6% | 1,736,900 |
| 2024/08/07 | 2,250 | 2,401 | 2,241 | 2,325 | +46 | +2% | 2,800,300 |
| 2024/08/06 | 2,276 | 2,360.5 | 2,216.5 | 2,279 | +226.5 | +11% | 3,662,700 |
| 2024/08/05 | 2,330 | 2,338 | 2,035 | 2,052.5 | -375.5 | -15.5% | 6,176,900 |
| 2024/08/02 | 2,511.5 | 2,513.5 | 2,410.5 | 2,428 | -148.5 | -5.8% | 4,403,700 |
| 2024/08/01 | 2,747 | 2,747 | 2,519 | 2,576.5 | -236.5 | -8.4% | 4,693,100 |
| 2024/07/31 | 2,765 | 2,820.5 | 2,741.5 | 2,813 | +9 | +0.3% | 1,301,300 |
| 2024/07/30 | 2,810 | 2,813.5 | 2,771.5 | 2,804 | +5 | +0.2% | 825,300 |
| 2024/07/29 | 2,773.5 | 2,824.5 | 2,760 | 2,799 | +62 | +2.3% | 1,034,400 |
| 2024/07/26 | 2,750 | 2,778 | 2,728 | 2,737 | +11.5 | +0.4% | 1,454,400 |
| 2024/07/25 | 2,820 | 2,822.5 | 2,717 | 2,725.5 | -138 | -4.8% | 2,696,800 |
| 2024/07/24 | 2,911 | 2,931 | 2,856 | 2,863.5 | -57 | -2% | 1,004,000 |
| 2024/07/23 | 2,948 | 2,965 | 2,912.5 | 2,920.5 | -30 | -1% | 971,300 |
| 2024/07/22 | 2,940 | 2,966 | 2,930 | 2,950.5 | +30.5 | +1% | 930,100 |
| 2024/07/19 | 2,870 | 2,930 | 2,849 | 2,920 | +65.5 | +2.3% | 1,555,000 |
| 2024/07/18 | 2,928 | 2,937.5 | 2,848.5 | 2,854.5 | -112.5 | -3.8% | 1,864,900 |
| 2024/07/17 | 2,957 | 2,974.5 | 2,936 | 2,967 | +34 | +1.2% | 1,235,400 |
| 2024/07/16 | 2,945 | 2,971.5 | 2,930.5 | 2,933 | -16.5 | -0.6% | 1,575,000 |
| 2024/07/12 | 3,017 | 3,026 | 2,932.5 | 2,949.5 | -113.5 | -3.7% | 3,419,700 |
| 2024/07/11 | 3,048 | 3,077 | 3,032 | 3,063 | +9 | +0.3% | 1,415,200 |
| 2024/07/10 | 3,010 | 3,075 | 2,991 | 3,054 | +44 | +1.5% | 1,428,700 |
| 2024/07/09 | 2,995 | 3,048 | 2,990.5 | 3,010 | +40.5 | +1.4% | 1,848,600 |
| 2024/07/08 | 2,967.5 | 3,005 | 2,962.5 | 2,969.5 | +16 | +0.5% | 1,374,600 |
| 2024/07/05 | 2,943.5 | 3,015 | 2,928 | 2,953.5 | +23.5 | +0.8% | 2,278,400 |
| 2024/07/04 | 2,949 | 2,959.5 | 2,891 | 2,930 | -8.5 | -0.3% | 1,919,900 |
| 2024/07/03 | 2,926.5 | 2,965.5 | 2,886 | 2,938.5 | -9.5 | -0.3% | 1,954,600 |
| 2024/07/02 | 2,999.5 | 3,031 | 2,918.5 | 2,948 | -59 | -2% | 5,245,300 |
| 2024/07/01 | 2,907.5 | 3,008 | 2,897 | 3,007 | +299.5 | +11.1% | 6,702,800 |
| 2024/06/28 | 2,687.5 | 2,737 | 2,680 | 2,707.5 | +20 | +0.7% | 1,894,800 |
| 2024/06/27 | 2,666 | 2,690.5 | 2,651 | 2,687.5 | +21.5 | +0.8% | 962,200 |
| 2024/06/26 | 2,645.5 | 2,706 | 2,638 | 2,666 | +28 | +1.1% | 1,324,300 |
| 2024/06/25 | 2,623.5 | 2,650.5 | 2,605.5 | 2,638 | +43 | +1.7% | 864,200 |
| 2024/06/24 | 2,587 | 2,599 | 2,554 | 2,595 | +15.5 | +0.6% | 860,200 |
| 2024/06/21 | 2,560 | 2,591 | 2,560 | 2,579.5 | +25 | +1% | 801,500 |
| 2024/06/20 | 2,569.5 | 2,576 | 2,541 | 2,554.5 | -1 | ±0% | 816,100 |
| 2024/06/19 | 2,580 | 2,618 | 2,555.5 | 2,555.5 | -24.5 | -0.9% | 988,100 |
| 2024/06/18 | 2,635 | 2,635 | 2,573 | 2,580 | -22 | -0.8% | 1,011,900 |
| 2024/06/17 | 2,700 | 2,706.5 | 2,595.5 | 2,602 | -134 | -4.9% | 1,987,400 |
| 2024/06/14 | 2,660 | 2,748 | 2,660 | 2,736 | +83.5 | +3.1% | 2,022,800 |
| 2024/06/13 | 2,685 | 2,693 | 2,645 | 2,652.5 | -33.5 | -1.2% | 1,089,100 |
| 2024/06/12 | 2,721 | 2,745 | 2,678 | 2,686 | -34 | -1.3% | 1,161,600 |
| 2024/06/11 | 2,738 | 2,760.5 | 2,716.5 | 2,720 | -13 | -0.5% | 1,208,100 |
| 2024/06/10 | 2,725 | 2,740.5 | 2,690.5 | 2,733 | +40 | +1.5% | 1,311,400 |
| 2024/06/07 | 2,652 | 2,700 | 2,646.5 | 2,693 | +52.5 | +2% | 1,698,000 |
| 2024/06/06 | 2,616 | 2,641.5 | 2,611 | 2,640.5 | +26 | +1% | 937,700 |
| 2024/06/05 | 2,651.5 | 2,667 | 2,596.5 | 2,614.5 | -58 | -2.2% | 1,533,400 |
| 2024/06/04 | 2,635 | 2,676 | 2,626 | 2,672.5 | +26 | +1% | 1,512,700 |
| 2024/06/03 | 2,611 | 2,669.5 | 2,601.5 | 2,646.5 | +41 | +1.6% | 1,289,900 |
| 2024/05/31 | 2,579 | 2,630 | 2,567 | 2,605.5 | +44 | +1.7% | 2,344,500 |
251～
300
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 | - | -1.1% | -12.2% | - | - | - |
|
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 | - | +4.2% | +7.2% | - | - | - |
|
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 | - | +11.7% | -17.5% | - | - | - |
|
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 | - | +4.8% | +1.3% | - | - | - |
|
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 | - | +9.0% | +17.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
