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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,096.5 | 1,133.5 | 1,080 | 1,128.5 | +42.5 | +3.9% | 5,071,200 |
| 2025/06/27 | 1,085.5 | 1,103 | 1,085.5 | 1,086 | +11 | +1% | 2,915,500 |
| 2025/06/26 | 1,070.5 | 1,082 | 1,069.5 | 1,075 | +6.5 | +0.6% | 2,254,400 |
| 2025/06/25 | 1,079 | 1,081.5 | 1,067.5 | 1,068.5 | -14 | -1.3% | 2,075,000 |
| 2025/06/24 | 1,101.5 | 1,109 | 1,082.5 | 1,082.5 | -12 | -1.1% | 1,542,900 |
| 2025/06/23 | 1,088 | 1,098 | 1,066.5 | 1,094.5 | -4.5 | -0.4% | 2,157,100 |
| 2025/06/20 | 1,100 | 1,104.5 | 1,098 | 1,099 | -1.5 | -0.1% | 1,696,800 |
| 2025/06/19 | 1,100.5 | 1,112.5 | 1,098.5 | 1,100.5 | ±0 | ±0% | 933,700 |
| 2025/06/18 | 1,096.5 | 1,105 | 1,096 | 1,100.5 | +2.5 | +0.2% | 1,095,200 |
| 2025/06/17 | 1,090 | 1,099 | 1,088 | 1,098 | +4.5 | +0.4% | 821,300 |
| 2025/06/16 | 1,090.5 | 1,099.5 | 1,088 | 1,093.5 | +6.5 | +0.6% | 831,800 |
| 2025/06/13 | 1,100 | 1,103.5 | 1,087 | 1,087 | -14 | -1.3% | 2,031,900 |
| 2025/06/12 | 1,111 | 1,112 | 1,097.5 | 1,101 | -17.5 | -1.6% | 1,167,600 |
| 2025/06/11 | 1,100 | 1,133.5 | 1,099.5 | 1,118.5 | +13 | +1.2% | 1,435,400 |
| 2025/06/10 | 1,095 | 1,107 | 1,091.5 | 1,105.5 | +10.5 | +1% | 1,196,000 |
| 2025/06/09 | 1,100 | 1,106 | 1,093.5 | 1,095 | -3 | -0.3% | 1,001,100 |
| 2025/06/06 | 1,103 | 1,110.5 | 1,095 | 1,098 | -5 | -0.5% | 1,309,500 |
| 2025/06/05 | 1,110 | 1,116.5 | 1,103 | 1,103 | -11.5 | -1% | 1,646,100 |
| 2025/06/04 | 1,115 | 1,122 | 1,114 | 1,114.5 | -4.5 | -0.4% | 1,081,700 |
| 2025/06/03 | 1,125.5 | 1,126 | 1,108 | 1,119 | -12 | -1.1% | 2,418,900 |
| 2025/06/02 | 1,146.5 | 1,147.5 | 1,129 | 1,131 | -22.5 | -2% | 1,520,700 |
| 2025/05/30 | 1,150 | 1,159 | 1,148.5 | 1,153.5 | -9.5 | -0.8% | 1,675,300 |
| 2025/05/29 | 1,164 | 1,167 | 1,157.5 | 1,163 | ±0 | ±0% | 1,109,800 |
| 2025/05/28 | 1,172 | 1,177 | 1,160 | 1,163 | +4.5 | +0.4% | 1,374,600 |
| 2025/05/27 | 1,146 | 1,161.5 | 1,144.5 | 1,158.5 | +20.5 | +1.8% | 1,310,600 |
| 2025/05/26 | 1,163.5 | 1,166 | 1,138 | 1,138 | -29 | -2.5% | 1,414,200 |
| 2025/05/23 | 1,164.5 | 1,174 | 1,152 | 1,167 | +4.5 | +0.4% | 1,044,200 |
| 2025/05/22 | 1,177 | 1,180.5 | 1,154.5 | 1,162.5 | -14.5 | -1.2% | 1,171,900 |
| 2025/05/21 | 1,183 | 1,187 | 1,170.5 | 1,177 | -4 | -0.3% | 974,300 |
| 2025/05/20 | 1,200 | 1,208 | 1,169 | 1,181 | -11.5 | -1% | 2,000,100 |
| 2025/05/19 | 1,176.5 | 1,210 | 1,176 | 1,192.5 | -6 | -0.5% | 2,724,500 |
| 2025/05/16 | 1,137 | 1,201.5 | 1,122 | 1,198.5 | +62.5 | +5.5% | 6,877,100 |
| 2025/05/15 | 1,130 | 1,139 | 1,126.5 | 1,136 | -9.5 | -0.8% | 943,200 |
| 2025/05/14 | 1,150 | 1,153.5 | 1,124.5 | 1,145.5 | +6.5 | +0.6% | 1,775,600 |
| 2025/05/13 | 1,136 | 1,146 | 1,134 | 1,139 | +14 | +1.2% | 2,048,000 |
| 2025/05/12 | 1,112 | 1,131 | 1,111 | 1,125 | +11.5 | +1% | 1,181,300 |
| 2025/05/09 | 1,119.5 | 1,119.5 | 1,105 | 1,113.5 | +11 | +1% | 1,559,100 |
| 2025/05/08 | 1,088.5 | 1,102.5 | 1,082.5 | 1,102.5 | +6 | +0.5% | 1,483,600 |
| 2025/05/07 | 1,089 | 1,099 | 1,080 | 1,096.5 | -3.5 | -0.3% | 2,509,700 |
| 2025/05/02 | 1,103.5 | 1,104 | 1,087 | 1,100 | -13.5 | -1.2% | 2,415,600 |
| 2025/05/01 | 1,110 | 1,120.5 | 1,102 | 1,113.5 | +14.5 | +1.3% | 1,925,600 |
| 2025/04/30 | 1,101 | 1,102 | 1,092 | 1,099 | -3 | -0.3% | 1,511,500 |
| 2025/04/28 | 1,106 | 1,111.5 | 1,097 | 1,102 | -2 | -0.2% | 1,389,600 |
| 2025/04/25 | 1,098.5 | 1,116 | 1,098 | 1,104 | +2 | +0.2% | 1,436,500 |
| 2025/04/24 | 1,092 | 1,107 | 1,090.5 | 1,102 | +12.5 | +1.1% | 1,365,300 |
| 2025/04/23 | 1,089 | 1,094.5 | 1,084 | 1,089.5 | +21 | +2% | 1,732,900 |
| 2025/04/22 | 1,060 | 1,074 | 1,059 | 1,068.5 | +5 | +0.5% | 1,458,200 |
| 2025/04/21 | 1,091.5 | 1,093.5 | 1,061 | 1,063.5 | -29.5 | -2.7% | 1,656,800 |
| 2025/04/18 | 1,084.5 | 1,094 | 1,084 | 1,093 | +5 | +0.5% | 956,000 |
| 2025/04/17 | 1,081 | 1,099 | 1,077.5 | 1,088 | +6 | +0.6% | 1,397,400 |
1～
50
件表示中 / 3731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 | 112,800円 | +4.6% | +1.0% | 2.30% | 8.56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 | 363,100円 | +11.0% | +27.4% | 0.39% | 20.30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 | 417,000円 | +5.1% | +126.9% | 0.26% | 66.48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 | 360,500円 | +11.2% | +10.3% | 1.66% | 18.58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 | 315,000円 | +5.5% | +5.5% | 1.46% | 8.60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
