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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,300 | 2,337.5 | 2,292.5 | 2,312 | -6.5 | -0.3% | 1,432,500 |
2024/05/08 | 2,325.5 | 2,334.5 | 2,308 | 2,318.5 | -13.5 | -0.6% | 1,204,900 |
2024/05/07 | 2,299 | 2,341.5 | 2,299 | 2,332 | +40.5 | +1.8% | 1,627,700 |
2024/05/02 | 2,264 | 2,308 | 2,245 | 2,291.5 | +54.5 | +2.4% | 1,594,500 |
2024/05/01 | 2,235 | 2,246 | 2,223.5 | 2,237 | +2 | +0.1% | 800,400 |
2024/04/30 | 2,236 | 2,254.5 | 2,217 | 2,235 | +17.5 | +0.8% | 1,345,100 |
2024/04/26 | 2,193.5 | 2,217.5 | 2,167 | 2,217.5 | +29.5 | +1.3% | 1,593,500 |
2024/04/25 | 2,245 | 2,248.5 | 2,188 | 2,188 | -72 | -3.2% | 1,381,200 |
2024/04/24 | 2,264 | 2,274.5 | 2,242.5 | 2,260 | -3 | -0.1% | 1,132,200 |
2024/04/23 | 2,300 | 2,304 | 2,262.5 | 2,263 | +1 | ±0% | 1,199,500 |
2024/04/22 | 2,249 | 2,262 | 2,233 | 2,262 | +43.5 | +2% | 942,500 |
2024/04/19 | 2,243.5 | 2,267 | 2,204.5 | 2,218.5 | -25 | -1.1% | 1,635,000 |
2024/04/18 | 2,235 | 2,281.5 | 2,232 | 2,243.5 | +15 | +0.7% | 2,236,100 |
2024/04/17 | 2,286 | 2,296 | 2,223.5 | 2,228.5 | -28 | -1.2% | 1,841,500 |
2024/04/16 | 2,321 | 2,340 | 2,256.5 | 2,256.5 | -98 | -4.2% | 2,981,800 |
2024/04/15 | 2,384 | 2,415 | 2,305 | 2,354.5 | -168 | -6.7% | 6,742,200 |
2024/04/12 | 2,490 | 2,543.5 | 2,471 | 2,522.5 | +57.5 | +2.3% | 1,868,900 |
2024/04/11 | 2,448 | 2,478 | 2,412.5 | 2,465 | +7 | +0.3% | 940,500 |
2024/04/10 | 2,439 | 2,479 | 2,428 | 2,458 | +27.5 | +1.1% | 993,900 |
2024/04/09 | 2,410 | 2,434.5 | 2,406 | 2,430.5 | +23 | +1% | 758,100 |
2024/04/08 | 2,409.5 | 2,422.5 | 2,388.5 | 2,407.5 | +19.5 | +0.8% | 910,700 |
2024/04/05 | 2,395 | 2,411.5 | 2,376.5 | 2,388 | -34 | -1.4% | 862,400 |
2024/04/04 | 2,430 | 2,437 | 2,394.5 | 2,422 | +18 | +0.7% | 1,040,000 |
2024/04/03 | 2,374.5 | 2,428.5 | 2,361 | 2,404 | +17.5 | +0.7% | 1,377,600 |
2024/04/02 | 2,425 | 2,457 | 2,375.5 | 2,386.5 | -13.5 | -0.6% | 1,187,000 |
2024/04/01 | 2,445 | 2,456 | 2,375 | 2,400 | -41.5 | -1.7% | 761,100 |
2024/03/29 | 2,428 | 2,461 | 2,419.5 | 2,441.5 | +31.5 | +1.3% | 1,071,000 |
2024/03/28 | 2,440.5 | 2,463 | 2,401.5 | 2,410 | -30 | -1.2% | 699,400 |
2024/03/27 | 2,408 | 2,449 | 2,399.5 | 2,440 | +56 | +2.3% | 1,012,100 |
2024/03/26 | 2,436.5 | 2,443 | 2,382 | 2,384 | -33 | -1.4% | 853,800 |
2024/03/25 | 2,440 | 2,457.5 | 2,415 | 2,417 | -5.5 | -0.2% | 971,400 |
2024/03/22 | 2,414 | 2,433.5 | 2,397.5 | 2,422.5 | +26 | +1.1% | 1,172,600 |
2024/03/21 | 2,350.5 | 2,407 | 2,347 | 2,396.5 | +50.5 | +2.2% | 1,336,700 |
2024/03/19 | 2,311.5 | 2,357.5 | 2,309.5 | 2,346 | +17.5 | +0.8% | 978,900 |
2024/03/18 | 2,306 | 2,328.5 | 2,282.5 | 2,328.5 | +30 | +1.3% | 1,194,400 |
2024/03/15 | 2,219.5 | 2,308 | 2,215 | 2,298.5 | +79 | +3.6% | 1,792,100 |
2024/03/14 | 2,188.5 | 2,222 | 2,185 | 2,219.5 | +31 | +1.4% | 614,000 |
2024/03/13 | 2,194 | 2,229.5 | 2,164 | 2,188.5 | ±0 | ±0% | 1,105,600 |
2024/03/12 | 2,197 | 2,206 | 2,169.5 | 2,188.5 | +6 | +0.3% | 931,800 |
2024/03/11 | 2,225 | 2,225.5 | 2,152.5 | 2,182.5 | -58.5 | -2.6% | 1,204,300 |
2024/03/08 | 2,256.5 | 2,264.5 | 2,228.5 | 2,241 | -29 | -1.3% | 911,000 |
2024/03/07 | 2,285 | 2,290.5 | 2,251.5 | 2,270 | -6 | -0.3% | 713,800 |
2024/03/06 | 2,265 | 2,292 | 2,262 | 2,276 | +14 | +0.6% | 1,195,900 |
2024/03/05 | 2,258.5 | 2,273.5 | 2,230 | 2,262 | -13 | -0.6% | 686,300 |
2024/03/04 | 2,242.5 | 2,286.5 | 2,233.5 | 2,275 | +44 | +2% | 1,734,400 |
2024/03/01 | 2,234.5 | 2,247.5 | 2,221.5 | 2,231 | -23 | -1% | 786,700 |
2024/02/29 | 2,222 | 2,263.5 | 2,206 | 2,254 | +31 | +1.4% | 990,000 |
2024/02/28 | 2,237 | 2,242 | 2,208 | 2,223 | -34.5 | -1.5% | 1,211,100 |
2024/02/27 | 2,265 | 2,267 | 2,234 | 2,257.5 | -11.5 | -0.5% | 1,683,800 |
2024/02/26 | 2,278 | 2,288.5 | 2,248 | 2,269 | +1 | ±0% | 1,439,900 |
1~
50
件表示中 / 3451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 | 231,200円 | +6.6% | +7.7% | 1.73% | 10.73倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とSC子会社・東神開発の寄与大きい |
ヤマダHD | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53倍 | 0.48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 |
Jフロント | 142,700円 | +3.6% | -16.6% | 2.80% | 15.95倍 | 0.98倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
ヤオコー | 849,600円 | +1.7% | 0.0% | 1.00% | 21.63倍 | 2.25倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとPB共同開発 |
トライアル | 285,300円 | +8.5% | +32.6% | 0.53% | 32.29倍 | 4.87倍 |
|
- |
市場注目の銘柄
チャート関連のコラム