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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,215.5 | 1,221 | 1,198.5 | 1,204 | -6 | -0.5% | 1,039,500 |
| 2024/11/20 | 1,220 | 1,222.5 | 1,200 | 1,210 | -7 | -0.6% | 1,066,100 |
| 2024/11/19 | 1,214 | 1,223 | 1,207 | 1,217 | +2 | +0.2% | 1,387,800 |
| 2024/11/18 | 1,202 | 1,219 | 1,201.5 | 1,215 | +10 | +0.8% | 1,596,200 |
| 2024/11/15 | 1,200.5 | 1,211 | 1,192.5 | 1,205 | +10 | +0.8% | 1,524,900 |
| 2024/11/14 | 1,226.5 | 1,229.5 | 1,188.5 | 1,195 | -25.5 | -2.1% | 2,217,600 |
| 2024/11/13 | 1,222 | 1,232 | 1,216.5 | 1,220.5 | +1 | +0.1% | 1,167,300 |
| 2024/11/12 | 1,224 | 1,231.5 | 1,206 | 1,219.5 | +1.5 | +0.1% | 1,852,000 |
| 2024/11/11 | 1,238 | 1,239 | 1,210.5 | 1,218 | -20 | -1.6% | 1,765,300 |
| 2024/11/08 | 1,267.5 | 1,267.5 | 1,233 | 1,238 | -32 | -2.5% | 2,583,700 |
| 2024/11/07 | 1,240 | 1,271.5 | 1,235 | 1,270 | +44.5 | +3.6% | 3,564,800 |
| 2024/11/06 | 1,211 | 1,234.5 | 1,210 | 1,225.5 | +25.5 | +2.1% | 2,329,600 |
| 2024/11/05 | 1,201 | 1,210 | 1,196.5 | 1,200 | +4 | +0.3% | 1,433,000 |
| 2024/11/01 | 1,203.5 | 1,211 | 1,190 | 1,196 | -24.5 | -2% | 2,186,100 |
| 2024/10/31 | 1,220.5 | 1,227 | 1,208 | 1,220.5 | +2.5 | +0.2% | 1,564,300 |
| 2024/10/30 | 1,208 | 1,223 | 1,206.5 | 1,218 | +16.5 | +1.4% | 4,061,900 |
| 2024/10/29 | 1,204.5 | 1,211 | 1,191.5 | 1,201.5 | -10.5 | -0.9% | 2,863,400 |
| 2024/10/28 | 1,180 | 1,219.5 | 1,179.5 | 1,212 | +32 | +2.7% | 2,731,300 |
| 2024/10/25 | 1,187 | 1,197.5 | 1,175.5 | 1,180 | -10 | -0.8% | 1,655,600 |
| 2024/10/24 | 1,193 | 1,204 | 1,179.5 | 1,190 | -13 | -1.1% | 2,771,600 |
| 2024/10/23 | 1,196.5 | 1,207 | 1,194 | 1,203 | +1 | +0.1% | 1,568,400 |
| 2024/10/22 | 1,210.5 | 1,219 | 1,194.5 | 1,202 | -20.5 | -1.7% | 3,221,400 |
| 2024/10/21 | 1,246 | 1,246.5 | 1,222.5 | 1,222.5 | -31.5 | -2.5% | 2,521,400 |
| 2024/10/18 | 1,253 | 1,260 | 1,245.5 | 1,254 | -0.5 | ±0% | 2,192,900 |
| 2024/10/17 | 1,250 | 1,259 | 1,234.5 | 1,254.5 | +12.5 | +1% | 4,106,700 |
| 2024/10/16 | 1,225 | 1,245 | 1,203 | 1,242 | -17.5 | -1.4% | 6,786,400 |
| 2024/10/15 | 1,235 | 1,264 | 1,226.5 | 1,259.5 | +38 | +3.1% | 6,113,900 |
| 2024/10/11 | 1,210.5 | 1,222.5 | 1,199 | 1,221.5 | +5 | +0.4% | 2,150,500 |
| 2024/10/10 | 1,216 | 1,225.5 | 1,209 | 1,216.5 | +6 | +0.5% | 2,416,600 |
| 2024/10/09 | 1,225 | 1,230 | 1,201 | 1,210.5 | +10.5 | +0.9% | 2,870,700 |
| 2024/10/08 | 1,217 | 1,219.5 | 1,197 | 1,200 | -32 | -2.6% | 2,735,900 |
| 2024/10/07 | 1,223 | 1,234 | 1,217 | 1,232 | +48 | +4.1% | 4,068,300 |
| 2024/10/04 | 1,174 | 1,191 | 1,170 | 1,184 | +14 | +1.2% | 2,261,500 |
| 2024/10/03 | 1,179.5 | 1,179.5 | 1,158.5 | 1,170 | +19 | +1.7% | 3,114,300 |
| 2024/10/02 | 1,150 | 1,162.5 | 1,145 | 1,151 | -12 | -1% | 2,561,600 |
| 2024/10/01 | 1,157.5 | 1,169 | 1,146 | 1,163 | +20 | +1.7% | 2,693,100 |
| 2024/09/30 | 1,151 | 1,163 | 1,125 | 1,143 | -73 | -6% | 4,991,100 |
| 2024/09/27 | 1,193 | 1,220 | 1,185 | 1,216 | +35.5 | +3% | 3,701,400 |
| 2024/09/26 | 1,164 | 1,180.5 | 1,160.5 | 1,180.5 | +29 | +2.5% | 4,128,800 |
| 2024/09/25 | 1,162 | 1,166.5 | 1,149 | 1,151.5 | +19.5 | +1.7% | 4,851,500 |
| 2024/09/24 | 1,138 | 1,156 | 1,132 | 1,132 | +14 | +1.3% | 3,420,600 |
| 2024/09/20 | 1,124.5 | 1,128 | 1,111.5 | 1,118 | +6.5 | +0.6% | 2,381,300 |
| 2024/09/19 | 1,110 | 1,117 | 1,104.5 | 1,111.5 | +20.5 | +1.9% | 1,751,300 |
| 2024/09/18 | 1,110 | 1,113 | 1,083 | 1,091 | -10.5 | -1% | 1,691,200 |
| 2024/09/17 | 1,130 | 1,133.5 | 1,085.5 | 1,101.5 | -19 | -1.7% | 1,956,500 |
| 2024/09/13 | 1,101.5 | 1,125 | 1,096.5 | 1,120.5 | +14.5 | +1.3% | 2,629,900 |
| 2024/09/12 | 1,112 | 1,113 | 1,092.5 | 1,106 | +12 | +1.1% | 1,866,000 |
| 2024/09/11 | 1,110.5 | 1,111 | 1,086 | 1,094 | -9 | -0.8% | 2,692,200 |
| 2024/09/10 | 1,119 | 1,124 | 1,097.5 | 1,103 | -12.5 | -1.1% | 2,715,500 |
| 2024/09/09 | 1,094.5 | 1,117 | 1,079.5 | 1,115.5 | -4.5 | -0.4% | 2,720,100 |
1～
50
件表示中 / 3585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 | 120,400円 | +6.2% | +17.9% | 1.91% | 10.00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 |
| サンドラッグ | 344,000円 | +6.8% | +8.6% | 3.78% | 13.21倍 | 1.54倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 186,000円 | +6.4% | -20.4% | 1.94% | 20.27倍 | 1.56倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
| ヤオコー | 927,400円 | +14.1% | +5.6% | 1.19% | 20.31倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
