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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 2,028 | 2,041.5 | 2,022 | 2,035 | +3 | +0.1% | 984,100 |
| 2024/01/24 | 2,050 | 2,054.5 | 2,027.5 | 2,032 | -33.5 | -1.6% | 1,327,100 |
| 2024/01/23 | 2,078 | 2,089 | 2,057 | 2,065.5 | -12 | -0.6% | 942,300 |
| 2024/01/22 | 2,088 | 2,088 | 2,060.5 | 2,077.5 | -1 | ±0% | 805,900 |
| 2024/01/19 | 2,123 | 2,127 | 2,068.5 | 2,078.5 | -34 | -1.6% | 1,265,400 |
| 2024/01/18 | 2,101 | 2,124 | 2,097 | 2,112.5 | +24.5 | +1.2% | 1,320,800 |
| 2024/01/17 | 2,085.5 | 2,120 | 2,082 | 2,088 | +10 | +0.5% | 1,419,800 |
| 2024/01/16 | 2,087.5 | 2,091.5 | 2,068 | 2,078 | -10 | -0.5% | 1,018,000 |
| 2024/01/15 | 2,026 | 2,089.5 | 2,022.5 | 2,088 | +66 | +3.3% | 1,734,400 |
| 2024/01/12 | 2,040 | 2,040 | 2,005.5 | 2,022 | +5 | +0.2% | 1,005,400 |
| 2024/01/11 | 2,016 | 2,026 | 2,006 | 2,017 | +21 | +1.1% | 1,227,400 |
| 2024/01/10 | 1,979.5 | 1,998.5 | 1,970 | 1,996 | +19 | +1% | 845,900 |
| 2024/01/09 | 1,968.5 | 1,984 | 1,963.5 | 1,977 | +17.5 | +0.9% | 1,041,000 |
| 2024/01/05 | 1,950 | 1,969.5 | 1,941.5 | 1,959.5 | +26 | +1.3% | 1,220,700 |
| 2024/01/04 | 1,918 | 1,935 | 1,901 | 1,933.5 | +12 | +0.6% | 1,109,900 |
| 2023/12/29 | 1,927 | 1,935 | 1,912 | 1,921.5 | -7.5 | -0.4% | 1,096,000 |
| 2023/12/28 | 1,918 | 1,936 | 1,910.5 | 1,929 | +8.5 | +0.4% | 962,100 |
| 2023/12/27 | 1,918 | 1,932 | 1,904 | 1,920.5 | -10 | -0.5% | 1,827,700 |
| 2023/12/26 | 1,960 | 1,990 | 1,918.5 | 1,930.5 | -63 | -3.2% | 3,323,800 |
| 2023/12/25 | 1,970 | 1,999.5 | 1,958 | 1,993.5 | +46 | +2.4% | 1,931,700 |
| 2023/12/22 | 1,923 | 1,954 | 1,917 | 1,947.5 | +38 | +2% | 1,048,600 |
| 2023/12/21 | 1,924 | 1,924.5 | 1,901.5 | 1,909.5 | -15.5 | -0.8% | 939,300 |
| 2023/12/20 | 1,922 | 1,943.5 | 1,911 | 1,925 | +10.5 | +0.5% | 1,096,200 |
| 2023/12/19 | 1,910.5 | 1,930 | 1,894.5 | 1,914.5 | +8 | +0.4% | 1,189,700 |
| 2023/12/18 | 1,918 | 1,926 | 1,875 | 1,906.5 | -9.5 | -0.5% | 1,266,500 |
| 2023/12/15 | 1,930 | 1,939.5 | 1,910.5 | 1,916 | -46.5 | -2.4% | 1,593,900 |
| 2023/12/14 | 2,016 | 2,020 | 1,948 | 1,962.5 | -63 | -3.1% | 1,732,500 |
| 2023/12/13 | 2,029.5 | 2,048 | 2,019.5 | 2,025.5 | -6.5 | -0.3% | 562,100 |
| 2023/12/12 | 2,031 | 2,051.5 | 2,021 | 2,032 | +12 | +0.6% | 680,700 |
| 2023/12/11 | 2,025 | 2,033.5 | 2,007.5 | 2,020 | +15.5 | +0.8% | 553,300 |
| 2023/12/08 | 2,013 | 2,025.5 | 1,996 | 2,004.5 | -8 | -0.4% | 1,069,100 |
| 2023/12/07 | 2,020 | 2,037.5 | 2,009.5 | 2,012.5 | -27.5 | -1.3% | 760,500 |
| 2023/12/06 | 2,020 | 2,042 | 2,008 | 2,040 | +43.5 | +2.2% | 785,500 |
| 2023/12/05 | 2,003.5 | 2,012 | 1,989 | 1,996.5 | -13.5 | -0.7% | 745,800 |
| 2023/12/04 | 2,011 | 2,019.5 | 1,994 | 2,010 | -5 | -0.2% | 571,200 |
| 2023/12/01 | 2,010 | 2,019 | 2,005 | 2,015 | +22.5 | +1.1% | 838,700 |
| 2023/11/30 | 1,999 | 2,006 | 1,966 | 1,992.5 | -17.5 | -0.9% | 1,515,100 |
| 2023/11/29 | 2,040 | 2,040.5 | 2,010 | 2,010 | -45 | -2.2% | 795,600 |
| 2023/11/28 | 2,048 | 2,055.5 | 2,034 | 2,055 | +13.5 | +0.7% | 600,200 |
| 2023/11/27 | 2,033 | 2,047 | 2,019.5 | 2,041.5 | +15 | +0.7% | 804,300 |
| 2023/11/24 | 2,036.5 | 2,039 | 2,017 | 2,026.5 | -3 | -0.1% | 546,900 |
| 2023/11/22 | 2,023.5 | 2,045 | 2,016.5 | 2,029.5 | -1.5 | -0.1% | 754,600 |
| 2023/11/21 | 2,031.5 | 2,040.5 | 2,006.5 | 2,031 | -10.5 | -0.5% | 916,400 |
| 2023/11/20 | 2,056 | 2,071.5 | 2,032.5 | 2,041.5 | -11 | -0.5% | 628,600 |
| 2023/11/17 | 1,996 | 2,054 | 1,990 | 2,052.5 | +25.5 | +1.3% | 801,900 |
| 2023/11/16 | 2,070 | 2,070 | 2,024.5 | 2,027 | -47.5 | -2.3% | 867,000 |
| 2023/11/15 | 2,081.5 | 2,085 | 2,042.5 | 2,074.5 | -5.5 | -0.3% | 1,091,700 |
| 2023/11/14 | 2,067.5 | 2,094 | 2,060 | 2,080 | +25 | +1.2% | 1,004,500 |
| 2023/11/13 | 2,051 | 2,065 | 2,040.5 | 2,055 | +8.5 | +0.4% | 1,111,100 |
| 2023/11/10 | 2,012 | 2,046.5 | 1,999 | 2,046.5 | +16.5 | +0.8% | 682,800 |
351～
400
件表示中 / 3732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 | 109,700円 | -1.1% | -12.2% | 2.37% | 8.32倍 | 0.72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 |
| クスリのアオキ | 366,200円 | +11.0% | +27.4% | 0.38% | 20.47倍 | 2.47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 |
| トリドールＨＤ | 411,000円 | +5.1% | +126.9% | 0.27% | 65.52倍 | 4.19倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| パルＧＨＤ | 359,000円 | +11.2% | +10.3% | 1.67% | 18.50倍 | 4.42倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ノジマ | 322,000円 | +5.5% | +5.5% | 1.43% | 8.79倍 | 1.49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
