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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,511 | 1,528 | 1,510 | 1,517 | +13 | +0.9% | 1,336,100 |
| 2022/08/25 | 1,501 | 1,522 | 1,488 | 1,504 | +9 | +0.6% | 1,214,000 |
| 2022/08/24 | 1,514 | 1,514 | 1,480 | 1,495 | -16 | -1.1% | 1,052,400 |
| 2022/08/23 | 1,457 | 1,524 | 1,452 | 1,511 | +49 | +3.4% | 1,965,000 |
| 2022/08/22 | 1,448 | 1,463 | 1,446 | 1,462 | +6 | +0.4% | 514,400 |
| 2022/08/19 | 1,454 | 1,459 | 1,450 | 1,456 | +5 | +0.3% | 739,800 |
| 2022/08/18 | 1,456 | 1,465 | 1,449 | 1,451 | -2 | -0.1% | 585,100 |
| 2022/08/17 | 1,457 | 1,465 | 1,449 | 1,453 | +10 | +0.7% | 866,200 |
| 2022/08/16 | 1,440 | 1,447 | 1,433 | 1,443 | +8 | +0.6% | 517,300 |
| 2022/08/15 | 1,440 | 1,447 | 1,427 | 1,435 | -2 | -0.1% | 746,300 |
| 2022/08/12 | 1,433 | 1,438 | 1,417 | 1,437 | +26 | +1.8% | 932,400 |
| 2022/08/10 | 1,419 | 1,422 | 1,396 | 1,411 | -8 | -0.6% | 774,300 |
| 2022/08/09 | 1,426 | 1,436 | 1,414 | 1,419 | -9 | -0.6% | 651,500 |
| 2022/08/08 | 1,418 | 1,436 | 1,410 | 1,428 | +9 | +0.6% | 724,100 |
| 2022/08/05 | 1,413 | 1,433 | 1,413 | 1,419 | -1 | -0.1% | 867,200 |
| 2022/08/04 | 1,428 | 1,429 | 1,417 | 1,420 | ±0 | ±0% | 499,500 |
| 2022/08/03 | 1,425 | 1,428 | 1,402 | 1,420 | -11 | -0.8% | 837,500 |
| 2022/08/02 | 1,448 | 1,451 | 1,431 | 1,431 | -24 | -1.6% | 1,016,300 |
| 2022/08/01 | 1,432 | 1,457 | 1,417 | 1,455 | +31 | +2.2% | 1,056,900 |
| 2022/07/29 | 1,415 | 1,432 | 1,415 | 1,424 | +8 | +0.6% | 633,600 |
| 2022/07/28 | 1,422 | 1,424 | 1,410 | 1,416 | -1 | -0.1% | 539,900 |
| 2022/07/27 | 1,425 | 1,427 | 1,403 | 1,417 | -12 | -0.8% | 687,700 |
| 2022/07/26 | 1,431 | 1,449 | 1,422 | 1,429 | -3 | -0.2% | 1,117,700 |
| 2022/07/25 | 1,406 | 1,439 | 1,404 | 1,432 | +24 | +1.7% | 1,264,300 |
| 2022/07/22 | 1,382 | 1,412 | 1,378 | 1,408 | +16 | +1.1% | 1,124,200 |
| 2022/07/21 | 1,395 | 1,403 | 1,380 | 1,392 | -5 | -0.4% | 1,105,100 |
| 2022/07/20 | 1,397 | 1,403 | 1,380 | 1,397 | +6 | +0.4% | 903,600 |
| 2022/07/19 | 1,370 | 1,396 | 1,361 | 1,391 | +31 | +2.3% | 1,170,100 |
| 2022/07/15 | 1,381 | 1,381 | 1,340 | 1,360 | -24 | -1.7% | 946,300 |
| 2022/07/14 | 1,375 | 1,388 | 1,370 | 1,384 | +7 | +0.5% | 869,400 |
| 2022/07/13 | 1,360 | 1,394 | 1,360 | 1,377 | +18 | +1.3% | 754,400 |
| 2022/07/12 | 1,374 | 1,378 | 1,347 | 1,359 | -22 | -1.6% | 1,156,600 |
| 2022/07/11 | 1,349 | 1,388 | 1,348 | 1,381 | +44 | +3.3% | 1,284,900 |
| 2022/07/08 | 1,350 | 1,360 | 1,336 | 1,337 | -4 | -0.3% | 1,741,500 |
| 2022/07/07 | 1,380 | 1,384 | 1,315 | 1,341 | -37 | -2.7% | 2,403,200 |
| 2022/07/06 | 1,395 | 1,412 | 1,363 | 1,378 | -33 | -2.3% | 1,873,100 |
| 2022/07/05 | 1,419 | 1,419 | 1,380 | 1,411 | -3 | -0.2% | 2,307,100 |
| 2022/07/04 | 1,486 | 1,497 | 1,407 | 1,414 | -33 | -2.3% | 3,639,200 |
| 2022/07/01 | 1,390 | 1,475 | 1,376 | 1,447 | +117 | +8.8% | 6,746,400 |
| 2022/06/30 | 1,323 | 1,341 | 1,318 | 1,330 | +9 | +0.7% | 1,660,300 |
| 2022/06/29 | 1,325 | 1,329 | 1,312 | 1,321 | -6 | -0.5% | 1,141,200 |
| 2022/06/28 | 1,309 | 1,334 | 1,303 | 1,327 | +29 | +2.2% | 1,166,000 |
| 2022/06/27 | 1,327 | 1,332 | 1,291 | 1,298 | -2 | -0.2% | 1,316,700 |
| 2022/06/24 | 1,325 | 1,325 | 1,285 | 1,300 | -25 | -1.9% | 1,567,200 |
| 2022/06/23 | 1,325 | 1,339 | 1,316 | 1,325 | +2 | +0.2% | 914,000 |
| 2022/06/22 | 1,323 | 1,328 | 1,301 | 1,323 | +7 | +0.5% | 1,037,200 |
| 2022/06/21 | 1,296 | 1,326 | 1,295 | 1,316 | +34 | +2.7% | 1,118,500 |
| 2022/06/20 | 1,291 | 1,296 | 1,263 | 1,282 | -10 | -0.8% | 1,090,600 |
| 2022/06/17 | 1,251 | 1,306 | 1,251 | 1,292 | -9 | -0.7% | 1,198,400 |
| 2022/06/16 | 1,304 | 1,322 | 1,291 | 1,301 | +23 | +1.8% | 1,401,200 |
551～
600
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
