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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,765 | 1,793 | 1,753 | 1,768 | +2 | +0.1% | 1,382,800 |
| 2022/11/09 | 1,804 | 1,814 | 1,765 | 1,766 | -42 | -2.3% | 1,611,400 |
| 2022/11/08 | 1,835 | 1,842 | 1,806 | 1,808 | -25 | -1.4% | 1,125,900 |
| 2022/11/07 | 1,849 | 1,850 | 1,814 | 1,833 | -22 | -1.2% | 980,200 |
| 2022/11/04 | 1,858 | 1,889 | 1,855 | 1,855 | ±0 | ±0% | 1,439,900 |
| 2022/11/02 | 1,838 | 1,873 | 1,832 | 1,855 | +12 | +0.7% | 1,319,400 |
| 2022/11/01 | 1,839 | 1,844 | 1,826 | 1,843 | +5 | +0.3% | 792,100 |
| 2022/10/31 | 1,818 | 1,838 | 1,801 | 1,838 | +32 | +1.8% | 1,108,000 |
| 2022/10/28 | 1,816 | 1,830 | 1,804 | 1,806 | -8 | -0.4% | 1,848,000 |
| 2022/10/27 | 1,835 | 1,837 | 1,814 | 1,814 | +2 | +0.1% | 1,429,100 |
| 2022/10/26 | 1,831 | 1,839 | 1,800 | 1,812 | -22 | -1.2% | 1,817,900 |
| 2022/10/25 | 1,818 | 1,853 | 1,788 | 1,834 | +7 | +0.4% | 2,782,500 |
| 2022/10/24 | 1,890 | 1,890 | 1,816 | 1,827 | -62 | -3.3% | 2,754,100 |
| 2022/10/21 | 1,910 | 1,927 | 1,889 | 1,889 | -32 | -1.7% | 2,138,100 |
| 2022/10/20 | 1,895 | 1,925 | 1,888 | 1,921 | +27 | +1.4% | 2,378,700 |
| 2022/10/19 | 1,885 | 1,911 | 1,871 | 1,894 | +24 | +1.3% | 2,805,300 |
| 2022/10/18 | 1,868 | 1,896 | 1,843 | 1,870 | +10 | +0.5% | 2,421,400 |
| 2022/10/17 | 1,830 | 1,885 | 1,827 | 1,860 | +57 | +3.2% | 3,161,200 |
| 2022/10/14 | 1,805 | 1,815 | 1,772 | 1,803 | +8 | +0.4% | 2,150,900 |
| 2022/10/13 | 1,835 | 1,854 | 1,782 | 1,795 | -39 | -2.1% | 2,596,600 |
| 2022/10/12 | 1,780 | 1,846 | 1,737 | 1,834 | +34 | +1.9% | 3,711,400 |
| 2022/10/11 | 1,806 | 1,870 | 1,772 | 1,800 | +58 | +3.3% | 3,682,200 |
| 2022/10/07 | 1,725 | 1,770 | 1,721 | 1,742 | +6 | +0.3% | 1,589,000 |
| 2022/10/06 | 1,732 | 1,778 | 1,724 | 1,736 | +13 | +0.8% | 1,543,300 |
| 2022/10/05 | 1,744 | 1,756 | 1,711 | 1,723 | -3 | -0.2% | 1,319,800 |
| 2022/10/04 | 1,699 | 1,745 | 1,694 | 1,726 | +53 | +3.2% | 2,268,400 |
| 2022/10/03 | 1,700 | 1,700 | 1,642 | 1,673 | -38 | -2.2% | 1,825,100 |
| 2022/09/30 | 1,695 | 1,722 | 1,687 | 1,711 | +6 | +0.4% | 1,937,400 |
| 2022/09/29 | 1,675 | 1,723 | 1,665 | 1,705 | +50 | +3% | 2,128,600 |
| 2022/09/28 | 1,693 | 1,694 | 1,628 | 1,655 | -62 | -3.6% | 2,312,000 |
| 2022/09/27 | 1,683 | 1,717 | 1,654 | 1,717 | +9 | +0.5% | 1,471,500 |
| 2022/09/26 | 1,709 | 1,727 | 1,675 | 1,708 | +5 | +0.3% | 1,886,000 |
| 2022/09/22 | 1,679 | 1,703 | 1,677 | 1,703 | +11 | +0.7% | 951,900 |
| 2022/09/21 | 1,700 | 1,700 | 1,672 | 1,692 | -10 | -0.6% | 857,400 |
| 2022/09/20 | 1,688 | 1,703 | 1,669 | 1,702 | +23 | +1.4% | 1,111,000 |
| 2022/09/16 | 1,683 | 1,688 | 1,665 | 1,679 | -5 | -0.3% | 1,434,300 |
| 2022/09/15 | 1,689 | 1,697 | 1,668 | 1,684 | -2 | -0.1% | 1,080,700 |
| 2022/09/14 | 1,662 | 1,706 | 1,656 | 1,686 | +8 | +0.5% | 1,632,400 |
| 2022/09/13 | 1,704 | 1,707 | 1,666 | 1,678 | -29 | -1.7% | 1,546,000 |
| 2022/09/12 | 1,678 | 1,722 | 1,673 | 1,707 | +49 | +3% | 1,581,200 |
| 2022/09/09 | 1,634 | 1,681 | 1,625 | 1,658 | +23 | +1.4% | 2,714,200 |
| 2022/09/08 | 1,592 | 1,637 | 1,590 | 1,635 | +52 | +3.3% | 2,082,200 |
| 2022/09/07 | 1,554 | 1,585 | 1,545 | 1,583 | +32 | +2.1% | 1,335,700 |
| 2022/09/06 | 1,560 | 1,563 | 1,531 | 1,551 | +2 | +0.1% | 884,000 |
| 2022/09/05 | 1,560 | 1,570 | 1,536 | 1,549 | -11 | -0.7% | 1,613,400 |
| 2022/09/02 | 1,567 | 1,604 | 1,552 | 1,560 | +2 | +0.1% | 2,342,600 |
| 2022/09/01 | 1,539 | 1,559 | 1,535 | 1,558 | +15 | +1% | 1,872,500 |
| 2022/08/31 | 1,514 | 1,554 | 1,508 | 1,543 | +20 | +1.3% | 1,592,300 |
| 2022/08/30 | 1,514 | 1,524 | 1,509 | 1,523 | -1 | -0.1% | 1,101,000 |
| 2022/08/29 | 1,507 | 1,524 | 1,504 | 1,524 | +7 | +0.5% | 1,842,500 |
501～
550
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
