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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,450 | 2,561.5 | 2,441 | 2,561.5 | +114 | +4.7% | 3,457,400 |
| 2024/05/29 | 2,433 | 2,475 | 2,422 | 2,447.5 | +27 | +1.1% | 1,117,500 |
| 2024/05/28 | 2,444.5 | 2,452.5 | 2,420 | 2,420.5 | -24.5 | -1% | 925,500 |
| 2024/05/27 | 2,454.5 | 2,454.5 | 2,421 | 2,445 | +15.5 | +0.6% | 687,000 |
| 2024/05/24 | 2,417.5 | 2,442 | 2,409.5 | 2,429.5 | -1 | ±0% | 656,900 |
| 2024/05/23 | 2,451 | 2,458.5 | 2,425.5 | 2,430.5 | -20 | -0.8% | 1,014,600 |
| 2024/05/22 | 2,443 | 2,475.5 | 2,430 | 2,450.5 | +8 | +0.3% | 1,357,500 |
| 2024/05/21 | 2,401 | 2,444.5 | 2,395 | 2,442.5 | +39.5 | +1.6% | 1,356,600 |
| 2024/05/20 | 2,380 | 2,405 | 2,372 | 2,403 | +23 | +1% | 1,136,100 |
| 2024/05/17 | 2,295 | 2,389.5 | 2,291 | 2,380 | +65.5 | +2.8% | 1,557,100 |
| 2024/05/16 | 2,307 | 2,325.5 | 2,290 | 2,314.5 | -15.5 | -0.7% | 711,600 |
| 2024/05/15 | 2,360 | 2,372 | 2,324.5 | 2,330 | +3 | +0.1% | 1,574,400 |
| 2024/05/14 | 2,300 | 2,327 | 2,283.5 | 2,327 | +34 | +1.5% | 758,800 |
| 2024/05/13 | 2,300 | 2,300 | 2,277.5 | 2,293 | -18.5 | -0.8% | 688,100 |
| 2024/05/10 | 2,314.5 | 2,338.5 | 2,308 | 2,311.5 | -0.5 | ±0% | 869,800 |
| 2024/05/09 | 2,300 | 2,337.5 | 2,292.5 | 2,312 | -6.5 | -0.3% | 1,432,500 |
| 2024/05/08 | 2,325.5 | 2,334.5 | 2,308 | 2,318.5 | -13.5 | -0.6% | 1,204,900 |
| 2024/05/07 | 2,299 | 2,341.5 | 2,299 | 2,332 | +40.5 | +1.8% | 1,627,700 |
| 2024/05/02 | 2,264 | 2,308 | 2,245 | 2,291.5 | +54.5 | +2.4% | 1,594,500 |
| 2024/05/01 | 2,235 | 2,246 | 2,223.5 | 2,237 | +2 | +0.1% | 800,400 |
| 2024/04/30 | 2,236 | 2,254.5 | 2,217 | 2,235 | +17.5 | +0.8% | 1,345,100 |
| 2024/04/26 | 2,193.5 | 2,217.5 | 2,167 | 2,217.5 | +29.5 | +1.3% | 1,593,500 |
| 2024/04/25 | 2,245 | 2,248.5 | 2,188 | 2,188 | -72 | -3.2% | 1,381,200 |
| 2024/04/24 | 2,264 | 2,274.5 | 2,242.5 | 2,260 | -3 | -0.1% | 1,132,200 |
| 2024/04/23 | 2,300 | 2,304 | 2,262.5 | 2,263 | +1 | ±0% | 1,199,500 |
| 2024/04/22 | 2,249 | 2,262 | 2,233 | 2,262 | +43.5 | +2% | 942,500 |
| 2024/04/19 | 2,243.5 | 2,267 | 2,204.5 | 2,218.5 | -25 | -1.1% | 1,635,000 |
| 2024/04/18 | 2,235 | 2,281.5 | 2,232 | 2,243.5 | +15 | +0.7% | 2,236,100 |
| 2024/04/17 | 2,286 | 2,296 | 2,223.5 | 2,228.5 | -28 | -1.2% | 1,841,500 |
| 2024/04/16 | 2,321 | 2,340 | 2,256.5 | 2,256.5 | -98 | -4.2% | 2,981,800 |
| 2024/04/15 | 2,384 | 2,415 | 2,305 | 2,354.5 | -168 | -6.7% | 6,742,200 |
| 2024/04/12 | 2,490 | 2,543.5 | 2,471 | 2,522.5 | +57.5 | +2.3% | 1,868,900 |
| 2024/04/11 | 2,448 | 2,478 | 2,412.5 | 2,465 | +7 | +0.3% | 940,500 |
| 2024/04/10 | 2,439 | 2,479 | 2,428 | 2,458 | +27.5 | +1.1% | 993,900 |
| 2024/04/09 | 2,410 | 2,434.5 | 2,406 | 2,430.5 | +23 | +1% | 758,100 |
| 2024/04/08 | 2,409.5 | 2,422.5 | 2,388.5 | 2,407.5 | +19.5 | +0.8% | 910,700 |
| 2024/04/05 | 2,395 | 2,411.5 | 2,376.5 | 2,388 | -34 | -1.4% | 862,400 |
| 2024/04/04 | 2,430 | 2,437 | 2,394.5 | 2,422 | +18 | +0.7% | 1,040,000 |
| 2024/04/03 | 2,374.5 | 2,428.5 | 2,361 | 2,404 | +17.5 | +0.7% | 1,377,600 |
| 2024/04/02 | 2,425 | 2,457 | 2,375.5 | 2,386.5 | -13.5 | -0.6% | 1,187,000 |
| 2024/04/01 | 2,445 | 2,456 | 2,375 | 2,400 | -41.5 | -1.7% | 761,100 |
| 2024/03/29 | 2,428 | 2,461 | 2,419.5 | 2,441.5 | +31.5 | +1.3% | 1,071,000 |
| 2024/03/28 | 2,440.5 | 2,463 | 2,401.5 | 2,410 | -30 | -1.2% | 699,400 |
| 2024/03/27 | 2,408 | 2,449 | 2,399.5 | 2,440 | +56 | +2.3% | 1,012,100 |
| 2024/03/26 | 2,436.5 | 2,443 | 2,382 | 2,384 | -33 | -1.4% | 853,800 |
| 2024/03/25 | 2,440 | 2,457.5 | 2,415 | 2,417 | -5.5 | -0.2% | 971,400 |
| 2024/03/22 | 2,414 | 2,433.5 | 2,397.5 | 2,422.5 | +26 | +1.1% | 1,172,600 |
| 2024/03/21 | 2,350.5 | 2,407 | 2,347 | 2,396.5 | +50.5 | +2.2% | 1,336,700 |
| 2024/03/19 | 2,311.5 | 2,357.5 | 2,309.5 | 2,346 | +17.5 | +0.8% | 978,900 |
| 2024/03/18 | 2,306 | 2,328.5 | 2,282.5 | 2,328.5 | +30 | +1.3% | 1,194,400 |
301～
350
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 | 128,300円 | -1.1% | -12.2% | 2.03% | 9.67倍 | 0.82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 | 46,300円 | +4.2% | +7.2% | 3.67% | 11.50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 | 410,200円 | +11.7% | -17.5% | 0.39% | 26.29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 | 948,800円 | +4.8% | +1.3% | 1.32% | 18.85倍 | 2.13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 | 338,000円 | +9.0% | +17.2% | 1.36% | 8.11倍 | 1.61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
