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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,340 | 1,357 | 1,270 | 1,278 | -58 | -4.3% | 1,946,900 |
| 2022/06/14 | 1,355 | 1,361 | 1,315 | 1,336 | -32 | -2.3% | 1,381,900 |
| 2022/06/13 | 1,345 | 1,379 | 1,336 | 1,368 | +9 | +0.7% | 1,359,700 |
| 2022/06/10 | 1,346 | 1,369 | 1,336 | 1,359 | +11 | +0.8% | 1,059,400 |
| 2022/06/09 | 1,337 | 1,353 | 1,331 | 1,348 | +15 | +1.1% | 823,000 |
| 2022/06/08 | 1,325 | 1,343 | 1,323 | 1,333 | +9 | +0.7% | 714,200 |
| 2022/06/07 | 1,331 | 1,339 | 1,323 | 1,324 | -11 | -0.8% | 975,200 |
| 2022/06/06 | 1,308 | 1,342 | 1,305 | 1,335 | +30 | +2.3% | 1,255,400 |
| 2022/06/03 | 1,318 | 1,318 | 1,295 | 1,305 | -9 | -0.7% | 1,121,400 |
| 2022/06/02 | 1,304 | 1,325 | 1,290 | 1,314 | +19 | +1.5% | 1,310,100 |
| 2022/06/01 | 1,286 | 1,302 | 1,283 | 1,295 | +15 | +1.2% | 994,800 |
| 2022/05/31 | 1,290 | 1,303 | 1,279 | 1,280 | -11 | -0.9% | 1,033,700 |
| 2022/05/30 | 1,322 | 1,325 | 1,287 | 1,291 | -26 | -2% | 2,209,100 |
| 2022/05/27 | 1,285 | 1,322 | 1,277 | 1,317 | +52 | +4.1% | 1,781,600 |
| 2022/05/26 | 1,254 | 1,272 | 1,254 | 1,265 | +19 | +1.5% | 984,700 |
| 2022/05/25 | 1,249 | 1,257 | 1,235 | 1,246 | -11 | -0.9% | 583,600 |
| 2022/05/24 | 1,270 | 1,279 | 1,254 | 1,257 | +3 | +0.2% | 1,298,500 |
| 2022/05/23 | 1,265 | 1,267 | 1,241 | 1,254 | -9 | -0.7% | 867,300 |
| 2022/05/20 | 1,239 | 1,270 | 1,233 | 1,263 | +19 | +1.5% | 1,136,100 |
| 2022/05/19 | 1,215 | 1,245 | 1,206 | 1,244 | -18 | -1.4% | 1,378,600 |
| 2022/05/18 | 1,250 | 1,264 | 1,241 | 1,262 | +15 | +1.2% | 1,285,100 |
| 2022/05/17 | 1,238 | 1,254 | 1,230 | 1,247 | +16 | +1.3% | 1,457,400 |
| 2022/05/16 | 1,250 | 1,254 | 1,216 | 1,231 | -7 | -0.6% | 983,000 |
| 2022/05/13 | 1,213 | 1,238 | 1,210 | 1,238 | +39 | +3.3% | 1,133,000 |
| 2022/05/12 | 1,192 | 1,211 | 1,187 | 1,199 | +7 | +0.6% | 892,900 |
| 2022/05/11 | 1,203 | 1,206 | 1,183 | 1,192 | -26 | -2.1% | 719,100 |
| 2022/05/10 | 1,225 | 1,229 | 1,193 | 1,218 | -18 | -1.5% | 881,200 |
| 2022/05/09 | 1,228 | 1,243 | 1,215 | 1,236 | ±0 | ±0% | 1,484,500 |
| 2022/05/06 | 1,219 | 1,241 | 1,204 | 1,236 | +33 | +2.7% | 1,410,500 |
| 2022/05/02 | 1,179 | 1,208 | 1,170 | 1,203 | +22 | +1.9% | 1,001,600 |
| 2022/04/28 | 1,178 | 1,183 | 1,168 | 1,181 | -4 | -0.3% | 891,500 |
| 2022/04/27 | 1,150 | 1,200 | 1,149 | 1,185 | +25 | +2.2% | 1,764,300 |
| 2022/04/26 | 1,141 | 1,164 | 1,135 | 1,160 | +19 | +1.7% | 944,600 |
| 2022/04/25 | 1,168 | 1,168 | 1,136 | 1,141 | -41 | -3.5% | 900,800 |
| 2022/04/22 | 1,169 | 1,188 | 1,163 | 1,182 | +7 | +0.6% | 1,224,200 |
| 2022/04/21 | 1,180 | 1,188 | 1,174 | 1,175 | -9 | -0.8% | 608,800 |
| 2022/04/20 | 1,179 | 1,194 | 1,161 | 1,184 | +20 | +1.7% | 1,030,300 |
| 2022/04/19 | 1,170 | 1,176 | 1,156 | 1,164 | +6 | +0.5% | 852,600 |
| 2022/04/18 | 1,142 | 1,169 | 1,136 | 1,158 | +15 | +1.3% | 808,500 |
| 2022/04/15 | 1,160 | 1,167 | 1,142 | 1,143 | -14 | -1.2% | 664,700 |
| 2022/04/14 | 1,162 | 1,176 | 1,152 | 1,157 | -8 | -0.7% | 1,305,200 |
| 2022/04/13 | 1,194 | 1,195 | 1,143 | 1,165 | -31 | -2.6% | 1,858,600 |
| 2022/04/12 | 1,126 | 1,209 | 1,124 | 1,196 | +47 | +4.1% | 3,461,300 |
| 2022/04/11 | 1,150 | 1,164 | 1,130 | 1,149 | +17 | +1.5% | 1,452,000 |
| 2022/04/08 | 1,168 | 1,168 | 1,092 | 1,132 | -24 | -2.1% | 1,985,500 |
| 2022/04/07 | 1,169 | 1,171 | 1,130 | 1,156 | -22 | -1.9% | 967,100 |
| 2022/04/06 | 1,180 | 1,183 | 1,169 | 1,178 | +6 | +0.5% | 1,043,400 |
| 2022/04/05 | 1,169 | 1,182 | 1,164 | 1,172 | +4 | +0.3% | 931,100 |
| 2022/04/04 | 1,174 | 1,175 | 1,156 | 1,168 | -3 | -0.3% | 909,800 |
| 2022/04/01 | 1,156 | 1,175 | 1,145 | 1,171 | +9 | +0.8% | 565,000 |
601～
650
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
