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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 2,220 | 2,221.5 | 2,118 | 2,167 | -70.5 | -3.2% | 3,689,500 |
| 2023/08/25 | 2,251.5 | 2,268.5 | 2,236 | 2,237.5 | -41 | -1.8% | 1,405,500 |
| 2023/08/24 | 2,250 | 2,285 | 2,245 | 2,278.5 | +14.5 | +0.6% | 1,173,000 |
| 2023/08/23 | 2,230 | 2,269.5 | 2,223 | 2,264 | +39.5 | +1.8% | 1,191,100 |
| 2023/08/22 | 2,194.5 | 2,225 | 2,186 | 2,224.5 | +27 | +1.2% | 1,080,100 |
| 2023/08/21 | 2,180 | 2,209 | 2,173 | 2,197.5 | +30 | +1.4% | 1,153,900 |
| 2023/08/18 | 2,211 | 2,216.5 | 2,157.5 | 2,167.5 | -74 | -3.3% | 2,013,300 |
| 2023/08/17 | 2,272 | 2,286 | 2,212 | 2,241.5 | -10.5 | -0.5% | 1,960,500 |
| 2023/08/16 | 2,258.5 | 2,279.5 | 2,233.5 | 2,252 | +13 | +0.6% | 1,994,100 |
| 2023/08/15 | 2,232.5 | 2,254 | 2,216 | 2,239 | +16 | +0.7% | 1,427,100 |
| 2023/08/14 | 2,230 | 2,263 | 2,210 | 2,223 | -0.5 | ±0% | 2,487,000 |
| 2023/08/10 | 2,182.5 | 2,239 | 2,170 | 2,223.5 | +79.5 | +3.7% | 3,024,100 |
| 2023/08/09 | 2,092.5 | 2,186.5 | 2,083.5 | 2,144 | +43.5 | +2.1% | 2,137,200 |
| 2023/08/08 | 2,085 | 2,104.5 | 2,076 | 2,100.5 | +32 | +1.5% | 1,394,100 |
| 2023/08/07 | 2,070 | 2,076.5 | 2,044 | 2,068.5 | +7.5 | +0.4% | 1,132,100 |
| 2023/08/04 | 2,065 | 2,073 | 2,040 | 2,061 | +3.5 | +0.2% | 1,313,700 |
| 2023/08/03 | 2,068.5 | 2,077.5 | 2,054.5 | 2,057.5 | -18 | -0.9% | 1,066,400 |
| 2023/08/02 | 2,110 | 2,110 | 2,075 | 2,075.5 | -37.5 | -1.8% | 1,256,200 |
| 2023/08/01 | 2,074 | 2,123 | 2,070 | 2,113 | +47 | +2.3% | 1,847,300 |
| 2023/07/31 | 2,037.5 | 2,080.5 | 2,035.5 | 2,066 | +38.5 | +1.9% | 1,987,600 |
| 2023/07/28 | 2,005 | 2,028 | 1,994 | 2,027.5 | +3 | +0.1% | 1,208,800 |
| 2023/07/27 | 1,991.5 | 2,028 | 1,986 | 2,024.5 | +39.5 | +2% | 1,533,700 |
| 2023/07/26 | 1,977 | 1,986 | 1,962.5 | 1,985 | +2.5 | +0.1% | 918,300 |
| 2023/07/25 | 1,994 | 1,994.5 | 1,978.5 | 1,982.5 | -3.5 | -0.2% | 524,200 |
| 2023/07/24 | 1,984 | 1,995.5 | 1,977.5 | 1,986 | +7 | +0.4% | 648,200 |
| 2023/07/21 | 1,980 | 1,991 | 1,955.5 | 1,979 | +16 | +0.8% | 759,700 |
| 2023/07/20 | 1,967.5 | 1,977 | 1,957.5 | 1,963 | -4 | -0.2% | 722,300 |
| 2023/07/19 | 1,950 | 1,967 | 1,947.5 | 1,967 | +30 | +1.5% | 1,034,100 |
| 2023/07/18 | 1,930 | 1,949 | 1,921.5 | 1,937 | +4 | +0.2% | 860,400 |
| 2023/07/14 | 1,951.5 | 1,970 | 1,927.5 | 1,933 | -26 | -1.3% | 1,450,200 |
| 2023/07/13 | 1,979 | 1,979.5 | 1,937.5 | 1,959 | -30.5 | -1.5% | 2,134,400 |
| 2023/07/12 | 1,991 | 2,001.5 | 1,980.5 | 1,989.5 | +15 | +0.8% | 1,414,100 |
| 2023/07/11 | 1,971 | 1,996.5 | 1,968 | 1,974.5 | ±0 | ±0% | 1,503,400 |
| 2023/07/10 | 1,997.5 | 2,001 | 1,965.5 | 1,974.5 | -14.5 | -0.7% | 1,154,800 |
| 2023/07/07 | 1,975.5 | 2,001.5 | 1,953.5 | 1,989 | +15.5 | +0.8% | 1,641,700 |
| 2023/07/06 | 1,960.5 | 1,979.5 | 1,955.5 | 1,973.5 | +5 | +0.3% | 1,124,800 |
| 2023/07/05 | 2,005 | 2,008 | 1,966.5 | 1,968.5 | -38.5 | -1.9% | 1,773,700 |
| 2023/07/04 | 2,004.5 | 2,044.5 | 1,990.5 | 2,007 | +21 | +1.1% | 2,849,300 |
| 2023/07/03 | 1,994 | 2,008.5 | 1,978 | 1,986 | -27 | -1.3% | 3,782,100 |
| 2023/06/30 | 1,959 | 2,025 | 1,954.5 | 2,013 | +144 | +7.7% | 9,574,600 |
| 2023/06/29 | 1,903.5 | 1,928.5 | 1,863.5 | 1,869 | -25 | -1.3% | 2,751,000 |
| 2023/06/28 | 1,879 | 1,894 | 1,865 | 1,894 | +26 | +1.4% | 1,476,900 |
| 2023/06/27 | 1,880.5 | 1,884 | 1,843.5 | 1,868 | -8 | -0.4% | 1,442,300 |
| 2023/06/26 | 1,900 | 1,904.5 | 1,859 | 1,876 | -0.5 | ±0% | 1,118,500 |
| 2023/06/23 | 1,907 | 1,925.5 | 1,870 | 1,876.5 | -15 | -0.8% | 1,985,000 |
| 2023/06/22 | 1,903.5 | 1,928 | 1,884 | 1,891.5 | -10 | -0.5% | 1,975,900 |
| 2023/06/21 | 1,855 | 1,903.5 | 1,852.5 | 1,901.5 | +48 | +2.6% | 1,670,400 |
| 2023/06/20 | 1,871 | 1,871 | 1,846.5 | 1,853.5 | -17.5 | -0.9% | 1,087,200 |
| 2023/06/19 | 1,884 | 1,884.5 | 1,858 | 1,871 | ±0 | ±0% | 1,056,900 |
| 2023/06/16 | 1,877 | 1,878.5 | 1,845 | 1,871 | -14 | -0.7% | 2,512,800 |
451～
500
件表示中 / 3732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 | 109,700円 | -1.1% | -12.2% | 2.37% | 8.32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 | 366,200円 | +11.0% | +27.4% | 0.38% | 20.47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 | 411,000円 | +5.1% | +126.9% | 0.27% | 65.52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 | 359,000円 | +11.2% | +10.3% | 1.67% | 18.50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 | 322,000円 | +5.5% | +5.5% | 1.43% | 8.79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
