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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,300 | 1,303.5 | 1,288.5 | 1,294.5 | +3.5 | +0.3% | 1,421,400 |
| 2025/08/19 | 1,300.5 | 1,303 | 1,289 | 1,291 | -10 | -0.8% | 1,363,300 |
| 2025/08/18 | 1,270 | 1,310.5 | 1,269 | 1,301 | +33 | +2.6% | 2,689,500 |
| 2025/08/15 | 1,258.5 | 1,269 | 1,252 | 1,268 | +19 | +1.5% | 1,412,500 |
| 2025/08/14 | 1,253 | 1,259.5 | 1,246.5 | 1,249 | -2.5 | -0.2% | 1,474,100 |
| 2025/08/13 | 1,250 | 1,254.5 | 1,245 | 1,251.5 | +2.5 | +0.2% | 2,079,000 |
| 2025/08/12 | 1,234.5 | 1,257 | 1,234 | 1,249 | +14.5 | +1.2% | 2,306,800 |
| 2025/08/08 | 1,227 | 1,242 | 1,226 | 1,234.5 | +12.5 | +1% | 1,812,400 |
| 2025/08/07 | 1,221 | 1,231.5 | 1,221 | 1,222 | +4.5 | +0.4% | 1,091,600 |
| 2025/08/06 | 1,215 | 1,222.5 | 1,212 | 1,217.5 | +5.5 | +0.5% | 1,475,700 |
| 2025/08/05 | 1,203.5 | 1,212 | 1,194.5 | 1,212 | +9.5 | +0.8% | 1,505,300 |
| 2025/08/04 | 1,174 | 1,204 | 1,170 | 1,202.5 | +11 | +0.9% | 2,002,100 |
| 2025/08/01 | 1,170 | 1,192.5 | 1,168.5 | 1,191.5 | +25 | +2.1% | 1,362,200 |
| 2025/07/31 | 1,170 | 1,170.5 | 1,161 | 1,166.5 | -4 | -0.3% | 1,458,000 |
| 2025/07/30 | 1,159 | 1,170.5 | 1,155.5 | 1,170.5 | +11.5 | +1% | 1,186,800 |
| 2025/07/29 | 1,161.5 | 1,167 | 1,152.5 | 1,159 | -13 | -1.1% | 1,241,200 |
| 2025/07/28 | 1,175 | 1,184.5 | 1,171 | 1,172 | +1 | +0.1% | 1,062,500 |
| 2025/07/25 | 1,180.5 | 1,184 | 1,168.5 | 1,171 | -9 | -0.8% | 1,533,200 |
| 2025/07/24 | 1,174 | 1,181 | 1,170.5 | 1,180 | +14.5 | +1.2% | 1,845,700 |
| 2025/07/23 | 1,150 | 1,172.5 | 1,149 | 1,165.5 | +26 | +2.3% | 2,652,400 |
| 2025/07/22 | 1,140.5 | 1,149 | 1,136 | 1,139.5 | -1.5 | -0.1% | 1,640,400 |
| 2025/07/18 | 1,136 | 1,157 | 1,135 | 1,141 | +13.5 | +1.2% | 2,384,900 |
| 2025/07/17 | 1,109 | 1,128 | 1,108.5 | 1,127.5 | +18.5 | +1.7% | 1,251,600 |
| 2025/07/16 | 1,120 | 1,121 | 1,104.5 | 1,109 | -16.5 | -1.5% | 2,036,800 |
| 2025/07/15 | 1,129 | 1,132.5 | 1,119 | 1,125.5 | +2 | +0.2% | 1,379,300 |
| 2025/07/14 | 1,132.5 | 1,136 | 1,123.5 | 1,123.5 | -7.5 | -0.7% | 1,257,800 |
| 2025/07/11 | 1,129 | 1,134.5 | 1,119 | 1,131 | +13.5 | +1.2% | 1,736,700 |
| 2025/07/10 | 1,121.5 | 1,124 | 1,110 | 1,117.5 | -7.5 | -0.7% | 1,920,700 |
| 2025/07/09 | 1,101.5 | 1,132 | 1,101.5 | 1,125 | +25 | +2.3% | 2,670,700 |
| 2025/07/08 | 1,097 | 1,106.5 | 1,089 | 1,100 | +1.5 | +0.1% | 2,707,500 |
| 2025/07/07 | 1,094.5 | 1,108.5 | 1,094.5 | 1,098.5 | +4 | +0.4% | 1,012,900 |
| 2025/07/04 | 1,102 | 1,107 | 1,094 | 1,094.5 | -7.5 | -0.7% | 1,133,200 |
| 2025/07/03 | 1,100 | 1,113.5 | 1,095.5 | 1,102 | -6.5 | -0.6% | 2,635,400 |
| 2025/07/02 | 1,093 | 1,113.5 | 1,086.5 | 1,108.5 | +11 | +1% | 3,697,800 |
| 2025/07/01 | 1,103.5 | 1,116 | 1,094 | 1,097.5 | -31 | -2.7% | 4,359,600 |
| 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 |
1～
50
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 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.76倍 | 0.83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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.58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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.06倍 | 2.77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 | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17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 | 344,500円 | +9.0% | +17.2% | 1.34% | 8.27倍 | 1.64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
