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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 1,713.5 | 1,732 | 1,694.5 | 1,732 | +24 | +1.4% | 1,551,100 |
| 2025/11/13 | 1,704 | 1,716.5 | 1,697 | 1,708 | +9 | +0.5% | 935,900 |
| 2025/11/12 | 1,708.5 | 1,712.5 | 1,692 | 1,699 | +3 | +0.2% | 1,048,800 |
| 2025/11/11 | 1,708.5 | 1,714 | 1,686.5 | 1,696 | -9.5 | -0.6% | 1,312,700 |
| 2025/11/10 | 1,703 | 1,714.5 | 1,687 | 1,705.5 | +4.5 | +0.3% | 1,231,200 |
| 2025/11/07 | 1,676 | 1,708.5 | 1,674 | 1,701 | +16.5 | +1% | 1,385,500 |
| 2025/11/06 | 1,668 | 1,691.5 | 1,661.5 | 1,684.5 | +18 | +1.1% | 1,439,000 |
| 2025/11/05 | 1,642 | 1,666.5 | 1,629.5 | 1,666.5 | +36.5 | +2.2% | 1,849,800 |
| 2025/11/04 | 1,617 | 1,645.5 | 1,605 | 1,630 | -22.5 | -1.4% | 1,902,500 |
| 2025/10/31 | 1,659 | 1,670.5 | 1,646.5 | 1,652.5 | -4 | -0.2% | 1,314,000 |
| 2025/10/30 | 1,625 | 1,661.5 | 1,621.5 | 1,656.5 | +35 | +2.2% | 3,020,600 |
| 2025/10/29 | 1,654 | 1,656 | 1,618.5 | 1,621.5 | -34.5 | -2.1% | 1,689,100 |
| 2025/10/28 | 1,686.5 | 1,694.5 | 1,656 | 1,656 | -48 | -2.8% | 1,101,500 |
| 2025/10/27 | 1,698 | 1,704 | 1,678 | 1,704 | +21 | +1.2% | 1,396,900 |
| 2025/10/24 | 1,677 | 1,687 | 1,654 | 1,683 | +5.5 | +0.3% | 1,353,000 |
| 2025/10/23 | 1,673 | 1,678.5 | 1,656.5 | 1,677.5 | +2 | +0.1% | 1,775,900 |
| 2025/10/22 | 1,665 | 1,698.5 | 1,665 | 1,675.5 | +30.5 | +1.9% | 2,243,700 |
| 2025/10/21 | 1,670 | 1,673.5 | 1,636 | 1,645 | -32.5 | -1.9% | 1,720,100 |
| 2025/10/20 | 1,649 | 1,683.5 | 1,616.5 | 1,677.5 | +64 | +4% | 2,527,000 |
| 2025/10/17 | 1,647 | 1,649 | 1,606 | 1,613.5 | -23 | -1.4% | 2,199,200 |
| 2025/10/16 | 1,682.5 | 1,696.5 | 1,629 | 1,636.5 | -37.5 | -2.2% | 3,434,000 |
| 2025/10/15 | 1,760 | 1,764.5 | 1,672.5 | 1,674 | -49.5 | -2.9% | 3,572,000 |
| 2025/10/14 | 1,701 | 1,745.5 | 1,680 | 1,723.5 | -13.5 | -0.8% | 4,231,800 |
| 2025/10/10 | 1,762.5 | 1,774.5 | 1,731 | 1,737 | -20 | -1.1% | 2,758,900 |
| 2025/10/09 | 1,769.5 | 1,771.5 | 1,742 | 1,757 | ±0 | ±0% | 2,974,400 |
| 2025/10/08 | 1,761 | 1,777 | 1,751 | 1,757 | -7.5 | -0.4% | 2,974,300 |
| 2025/10/07 | 1,769 | 1,803.5 | 1,747.5 | 1,764.5 | +5.5 | +0.3% | 3,780,900 |
| 2025/10/06 | 1,770 | 1,791.5 | 1,754 | 1,759 | +13 | +0.7% | 4,315,700 |
| 2025/10/03 | 1,746.5 | 1,753 | 1,729 | 1,746 | +0.5 | ±0% | 2,981,600 |
| 2025/10/02 | 1,736 | 1,756.5 | 1,725 | 1,745.5 | +27.5 | +1.6% | 4,530,200 |
| 2025/10/01 | 1,681.5 | 1,720 | 1,659 | 1,718 | +23 | +1.4% | 3,721,200 |
| 2025/09/30 | 1,723.5 | 1,736.5 | 1,681.5 | 1,695 | -4.5 | -0.3% | 4,068,800 |
| 2025/09/29 | 1,679.5 | 1,707.5 | 1,645.5 | 1,699.5 | +21.5 | +1.3% | 4,381,500 |
| 2025/09/26 | 1,690 | 1,698 | 1,652.5 | 1,678 | -18 | -1.1% | 4,364,200 |
| 2025/09/25 | 1,637 | 1,697.5 | 1,626.5 | 1,696 | +81.5 | +5% | 5,526,200 |
| 2025/09/24 | 1,624 | 1,632.5 | 1,566 | 1,614.5 | -30 | -1.8% | 6,895,900 |
| 2025/09/22 | 1,535 | 1,657.5 | 1,533.5 | 1,644.5 | +124.5 | +8.2% | 7,209,000 |
| 2025/09/19 | 1,520 | 1,568 | 1,519 | 1,520 | +1 | +0.1% | 6,449,800 |
| 2025/09/18 | 1,473 | 1,527 | 1,473 | 1,519 | +45.5 | +3.1% | 3,863,700 |
| 2025/09/17 | 1,455 | 1,481 | 1,448 | 1,473.5 | +20 | +1.4% | 2,921,300 |
| 2025/09/16 | 1,444 | 1,454.5 | 1,437 | 1,453.5 | +10 | +0.7% | 2,463,200 |
| 2025/09/12 | 1,435 | 1,455 | 1,431.5 | 1,443.5 | +15.5 | +1.1% | 3,389,600 |
| 2025/09/11 | 1,419.5 | 1,434 | 1,417 | 1,428 | +11.5 | +0.8% | 1,809,000 |
| 2025/09/10 | 1,396 | 1,419 | 1,392.5 | 1,416.5 | +11 | +0.8% | 2,278,100 |
| 2025/09/09 | 1,416.5 | 1,417.5 | 1,395.5 | 1,405.5 | -0.5 | ±0% | 1,496,100 |
| 2025/09/08 | 1,400 | 1,416.5 | 1,397 | 1,406 | +11 | +0.8% | 1,906,200 |
| 2025/09/05 | 1,382 | 1,399.5 | 1,382 | 1,395 | +18.5 | +1.3% | 1,906,200 |
| 2025/09/04 | 1,374 | 1,381.5 | 1,367 | 1,376.5 | +7 | +0.5% | 1,956,200 |
| 2025/09/03 | 1,370 | 1,381.5 | 1,365.5 | 1,369.5 | -5 | -0.4% | 2,262,300 |
| 2025/09/02 | 1,343 | 1,375 | 1,341.5 | 1,374.5 | +43.5 | +3.3% | 2,702,900 |
1～
50
件表示中 / 3824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 | 173,200円 | -1.4% | -12.2% | 1.96% | 12.75倍 | 1.06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 |
| コスモス薬品 | 739,100円 | +4.5% | +0.1% | 1.01% | 18.90倍 | 2.28倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| 丸井Ｇ | 307,000円 | +7.1% | +5.2% | 4.27% | 19.77倍 | 2.21倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ワークマン | 655,000円 | +13.2% | +16.4% | 1.11% | 27.14倍 | 3.83倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| サンドラッグ | 427,800円 | +6.0% | +4.9% | 3.06% | 15.79倍 | 1.86倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
