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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 709 | 710 | 700 | 702 | -11 | -1.5% | 915,000 |
| 2010/07/06 | 701 | 714 | 696 | 713 | +5 | +0.7% | 1,261,000 |
| 2010/07/05 | 707 | 716 | 701 | 708 | +15 | +2.2% | 1,474,000 |
| 2010/07/02 | 696 | 701 | 688 | 693 | -2 | -0.3% | 1,581,000 |
| 2010/07/01 | 711 | 714 | 692 | 695 | -19 | -2.7% | 2,031,000 |
| 2010/06/30 | 722 | 730 | 712 | 714 | -23 | -3.1% | 2,449,000 |
| 2010/06/29 | 754 | 765 | 732 | 737 | -8 | -1.1% | 2,903,000 |
| 2010/06/28 | 763 | 763 | 742 | 745 | -11 | -1.5% | 1,064,000 |
| 2010/06/25 | 753 | 760 | 751 | 756 | -12 | -1.6% | 1,363,000 |
| 2010/06/24 | 766 | 778 | 764 | 768 | -1 | -0.1% | 953,000 |
| 2010/06/23 | 772 | 783 | 768 | 769 | -14 | -1.8% | 1,555,000 |
| 2010/06/22 | 800 | 800 | 781 | 783 | -19 | -2.4% | 1,912,000 |
| 2010/06/21 | 790 | 804 | 790 | 802 | +25 | +3.2% | 1,631,000 |
| 2010/06/18 | 770 | 779 | 768 | 777 | +13 | +1.7% | 1,672,000 |
| 2010/06/17 | 768 | 770 | 760 | 764 | -5 | -0.7% | 782,000 |
| 2010/06/16 | 760 | 774 | 760 | 769 | +5 | +0.7% | 1,808,000 |
| 2010/06/15 | 766 | 767 | 758 | 764 | -5 | -0.7% | 1,470,000 |
| 2010/06/14 | 753 | 770 | 751 | 769 | +20 | +2.7% | 1,239,000 |
| 2010/06/11 | 766 | 767 | 747 | 749 | -2 | -0.3% | 5,590,000 |
| 2010/06/10 | 739 | 754 | 735 | 751 | +20 | +2.7% | 2,858,000 |
| 2010/06/09 | 741 | 742 | 725 | 731 | -17 | -2.3% | 2,108,000 |
| 2010/06/08 | 736 | 752 | 728 | 748 | -1 | -0.1% | 2,214,000 |
| 2010/06/07 | 761 | 765 | 745 | 749 | -27 | -3.5% | 1,863,000 |
| 2010/06/04 | 782 | 789 | 767 | 776 | -16 | -2% | 2,585,000 |
| 2010/06/03 | 785 | 799 | 777 | 792 | +22 | +2.9% | 2,204,000 |
| 2010/06/02 | 772 | 785 | 764 | 770 | -17 | -2.2% | 2,062,000 |
| 2010/06/01 | 794 | 794 | 780 | 787 | -7 | -0.9% | 1,413,000 |
| 2010/05/31 | 797 | 799 | 782 | 794 | -4 | -0.5% | 2,100,000 |
| 2010/05/28 | 779 | 805 | 777 | 798 | +34 | +4.5% | 4,898,000 |
| 2010/05/27 | 745 | 768 | 743 | 764 | +16 | +2.1% | 2,370,000 |
| 2010/05/26 | 761 | 771 | 748 | 748 | ±0 | ±0% | 5,394,000 |
| 2010/05/25 | 772 | 780 | 742 | 748 | -33 | -4.2% | 3,477,000 |
| 2010/05/24 | 772 | 787 | 766 | 781 | +12 | +1.6% | 2,781,000 |
| 2010/05/21 | 767 | 778 | 760 | 769 | -13 | -1.7% | 2,455,000 |
| 2010/05/20 | 793 | 800 | 777 | 782 | -12 | -1.5% | 1,692,000 |
| 2010/05/19 | 797 | 799 | 780 | 794 | -18 | -2.2% | 3,053,000 |
| 2010/05/18 | 816 | 823 | 808 | 812 | -4 | -0.5% | 2,128,000 |
| 2010/05/17 | 827 | 834 | 804 | 816 | -26 | -3.1% | 3,175,000 |
| 2010/05/14 | 859 | 862 | 836 | 842 | -32 | -3.7% | 3,923,000 |
| 2010/05/13 | 877 | 881 | 867 | 874 | +5 | +0.6% | 1,670,000 |
| 2010/05/12 | 877 | 885 | 863 | 869 | -7 | -0.8% | 2,766,000 |
| 2010/05/11 | 873 | 899 | 870 | 876 | +20 | +2.3% | 4,752,000 |
| 2010/05/10 | 846 | 859 | 844 | 856 | +15 | +1.8% | 2,790,000 |
| 2010/05/07 | 836 | 849 | 833 | 841 | -30 | -3.4% | 2,536,000 |
| 2010/05/06 | 882 | 885 | 867 | 871 | -26 | -2.9% | 2,992,000 |
| 2010/04/30 | 883 | 903 | 883 | 897 | +26 | +3% | 2,418,000 |
| 2010/04/28 | 876 | 883 | 865 | 871 | -20 | -2.2% | 3,230,000 |
| 2010/04/27 | 900 | 902 | 889 | 891 | -14 | -1.5% | 1,383,000 |
| 2010/04/26 | 893 | 916 | 891 | 905 | +17 | +1.9% | 3,515,000 |
| 2010/04/23 | 866 | 890 | 865 | 888 | +31 | +3.6% | 4,281,000 |
3701～
3750
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 | 128,400円 | -1.1% | -12.2% | 2.02% | 9.68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 | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53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 | 409,900円 | +11.7% | -17.5% | 0.39% | 26.27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 | 949,600円 | +4.8% | +1.3% | 1.32% | 18.86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 | 338,500円 | +9.0% | +17.2% | 1.36% | 8.13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
