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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,780 | 1,821 | 1,775 | 1,801 | +28 | +1.6% | 1,874,900 |
| 2023/01/24 | 1,757 | 1,778 | 1,750 | 1,773 | +11 | +0.6% | 1,189,700 |
| 2023/01/23 | 1,788 | 1,795 | 1,747 | 1,762 | -22 | -1.2% | 1,335,600 |
| 2023/01/20 | 1,760 | 1,784 | 1,742 | 1,784 | +40 | +2.3% | 1,848,400 |
| 2023/01/19 | 1,707 | 1,761 | 1,705 | 1,744 | +42 | +2.5% | 2,310,900 |
| 2023/01/18 | 1,684 | 1,708 | 1,665 | 1,702 | +17 | +1% | 1,601,900 |
| 2023/01/17 | 1,706 | 1,710 | 1,684 | 1,685 | -11 | -0.6% | 1,334,100 |
| 2023/01/16 | 1,730 | 1,732 | 1,692 | 1,696 | -34 | -2% | 1,558,000 |
| 2023/01/13 | 1,708 | 1,742 | 1,708 | 1,730 | +4 | +0.2% | 1,416,400 |
| 2023/01/12 | 1,759 | 1,760 | 1,725 | 1,726 | -41 | -2.3% | 1,444,100 |
| 2023/01/11 | 1,808 | 1,820 | 1,765 | 1,767 | -41 | -2.3% | 1,716,200 |
| 2023/01/10 | 1,820 | 1,852 | 1,808 | 1,808 | -12 | -0.7% | 1,463,800 |
| 2023/01/06 | 1,818 | 1,846 | 1,811 | 1,820 | +15 | +0.8% | 1,481,000 |
| 2023/01/05 | 1,817 | 1,826 | 1,784 | 1,805 | -13 | -0.7% | 1,577,800 |
| 2023/01/04 | 1,825 | 1,839 | 1,790 | 1,818 | -25 | -1.4% | 1,594,000 |
| 2022/12/30 | 1,801 | 1,854 | 1,775 | 1,843 | +9 | +0.5% | 1,721,900 |
| 2022/12/29 | 1,846 | 1,857 | 1,807 | 1,834 | -18 | -1% | 2,586,500 |
| 2022/12/28 | 1,811 | 1,855 | 1,801 | 1,852 | +22 | +1.2% | 2,640,000 |
| 2022/12/27 | 1,772 | 1,868 | 1,772 | 1,830 | +122 | +7.1% | 6,876,400 |
| 2022/12/26 | 1,700 | 1,712 | 1,690 | 1,708 | +25 | +1.5% | 1,386,600 |
| 2022/12/23 | 1,697 | 1,700 | 1,677 | 1,683 | -15 | -0.9% | 960,100 |
| 2022/12/22 | 1,678 | 1,705 | 1,668 | 1,698 | +25 | +1.5% | 1,257,400 |
| 2022/12/21 | 1,682 | 1,682 | 1,637 | 1,673 | -9 | -0.5% | 1,866,800 |
| 2022/12/20 | 1,735 | 1,768 | 1,667 | 1,682 | -47 | -2.7% | 2,352,800 |
| 2022/12/19 | 1,719 | 1,744 | 1,716 | 1,729 | +12 | +0.7% | 1,126,900 |
| 2022/12/16 | 1,720 | 1,724 | 1,704 | 1,717 | -3 | -0.2% | 1,651,200 |
| 2022/12/15 | 1,694 | 1,724 | 1,686 | 1,720 | +34 | +2% | 1,095,500 |
| 2022/12/14 | 1,686 | 1,691 | 1,674 | 1,686 | -13 | -0.8% | 1,060,900 |
| 2022/12/13 | 1,697 | 1,703 | 1,680 | 1,699 | +2 | +0.1% | 1,014,200 |
| 2022/12/12 | 1,695 | 1,706 | 1,671 | 1,697 | -28 | -1.6% | 1,438,900 |
| 2022/12/09 | 1,732 | 1,748 | 1,721 | 1,725 | -7 | -0.4% | 1,436,000 |
| 2022/12/08 | 1,713 | 1,733 | 1,703 | 1,732 | +11 | +0.6% | 1,028,000 |
| 2022/12/07 | 1,687 | 1,721 | 1,685 | 1,721 | +43 | +2.6% | 992,800 |
| 2022/12/06 | 1,684 | 1,689 | 1,653 | 1,678 | +8 | +0.5% | 1,123,400 |
| 2022/12/05 | 1,669 | 1,690 | 1,651 | 1,670 | -3 | -0.2% | 1,061,100 |
| 2022/12/02 | 1,710 | 1,710 | 1,668 | 1,673 | -54 | -3.1% | 2,126,900 |
| 2022/12/01 | 1,768 | 1,784 | 1,721 | 1,727 | -59 | -3.3% | 1,876,800 |
| 2022/11/30 | 1,787 | 1,818 | 1,773 | 1,786 | +4 | +0.2% | 2,434,200 |
| 2022/11/29 | 1,736 | 1,782 | 1,720 | 1,782 | +63 | +3.7% | 1,818,000 |
| 2022/11/28 | 1,739 | 1,755 | 1,705 | 1,719 | ±0 | ±0% | 1,062,200 |
| 2022/11/25 | 1,713 | 1,725 | 1,707 | 1,719 | +10 | +0.6% | 822,400 |
| 2022/11/24 | 1,700 | 1,731 | 1,698 | 1,709 | -8 | -0.5% | 1,057,200 |
| 2022/11/22 | 1,708 | 1,728 | 1,697 | 1,717 | +15 | +0.9% | 1,320,800 |
| 2022/11/21 | 1,707 | 1,721 | 1,683 | 1,702 | +8 | +0.5% | 1,013,900 |
| 2022/11/18 | 1,685 | 1,706 | 1,668 | 1,694 | +4 | +0.2% | 1,641,900 |
| 2022/11/17 | 1,640 | 1,711 | 1,631 | 1,690 | +70 | +4.3% | 2,618,000 |
| 2022/11/16 | 1,639 | 1,650 | 1,590 | 1,620 | -16 | -1% | 2,792,800 |
| 2022/11/15 | 1,670 | 1,676 | 1,636 | 1,636 | -5 | -0.3% | 2,111,200 |
| 2022/11/14 | 1,701 | 1,708 | 1,641 | 1,641 | -68 | -4% | 2,818,800 |
| 2022/11/11 | 1,774 | 1,780 | 1,695 | 1,709 | -59 | -3.3% | 2,916,700 |
451～
500
件表示中 / 3586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 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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 |
| Ｆ＆ＬＣ | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
