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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,147 | 1,166 | 1,143 | 1,162 | +6 | +0.5% | 1,038,900 |
| 2022/03/30 | 1,155 | 1,162 | 1,139 | 1,156 | -3 | -0.3% | 1,214,000 |
| 2022/03/29 | 1,165 | 1,166 | 1,141 | 1,159 | -13 | -1.1% | 733,300 |
| 2022/03/28 | 1,179 | 1,182 | 1,162 | 1,172 | +7 | +0.6% | 528,000 |
| 2022/03/25 | 1,177 | 1,177 | 1,151 | 1,165 | -1 | -0.1% | 627,700 |
| 2022/03/24 | 1,164 | 1,170 | 1,144 | 1,166 | -14 | -1.2% | 676,200 |
| 2022/03/23 | 1,159 | 1,183 | 1,157 | 1,180 | +32 | +2.8% | 1,490,000 |
| 2022/03/22 | 1,123 | 1,153 | 1,123 | 1,148 | +29 | +2.6% | 1,414,400 |
| 2022/03/18 | 1,126 | 1,133 | 1,112 | 1,119 | -18 | -1.6% | 1,149,300 |
| 2022/03/17 | 1,159 | 1,159 | 1,121 | 1,137 | ±0 | ±0% | 1,628,900 |
| 2022/03/16 | 1,123 | 1,143 | 1,111 | 1,137 | +27 | +2.4% | 1,086,100 |
| 2022/03/15 | 1,097 | 1,117 | 1,090 | 1,110 | +24 | +2.2% | 1,117,400 |
| 2022/03/14 | 1,066 | 1,093 | 1,065 | 1,086 | +38 | +3.6% | 794,600 |
| 2022/03/11 | 1,048 | 1,054 | 1,032 | 1,048 | -1 | -0.1% | 1,053,500 |
| 2022/03/10 | 1,019 | 1,057 | 1,018 | 1,049 | +49 | +4.9% | 1,224,100 |
| 2022/03/09 | 1,023 | 1,026 | 996 | 1,000 | -23 | -2.2% | 1,512,700 |
| 2022/03/08 | 1,037 | 1,046 | 1,020 | 1,023 | -39 | -3.7% | 1,116,000 |
| 2022/03/07 | 1,070 | 1,077 | 1,046 | 1,062 | -30 | -2.7% | 1,089,700 |
| 2022/03/04 | 1,100 | 1,110 | 1,086 | 1,092 | -15 | -1.4% | 955,600 |
| 2022/03/03 | 1,080 | 1,117 | 1,077 | 1,107 | +33 | +3.1% | 968,400 |
| 2022/03/02 | 1,096 | 1,099 | 1,072 | 1,074 | -36 | -3.2% | 1,191,500 |
| 2022/03/01 | 1,126 | 1,130 | 1,109 | 1,110 | -13 | -1.2% | 858,900 |
| 2022/02/28 | 1,109 | 1,126 | 1,106 | 1,123 | +24 | +2.2% | 1,056,700 |
| 2022/02/25 | 1,108 | 1,114 | 1,093 | 1,099 | -26 | -2.3% | 1,155,100 |
| 2022/02/24 | 1,134 | 1,152 | 1,108 | 1,125 | -14 | -1.2% | 1,880,400 |
| 2022/02/22 | 1,151 | 1,152 | 1,130 | 1,139 | -22 | -1.9% | 1,017,200 |
| 2022/02/21 | 1,166 | 1,171 | 1,161 | 1,161 | -13 | -1.1% | 893,700 |
| 2022/02/18 | 1,170 | 1,181 | 1,166 | 1,174 | -6 | -0.5% | 838,200 |
| 2022/02/17 | 1,178 | 1,196 | 1,175 | 1,180 | +4 | +0.3% | 1,158,300 |
| 2022/02/16 | 1,171 | 1,181 | 1,170 | 1,176 | +16 | +1.4% | 1,119,700 |
| 2022/02/15 | 1,142 | 1,168 | 1,142 | 1,160 | +16 | +1.4% | 1,181,400 |
| 2022/02/14 | 1,140 | 1,163 | 1,138 | 1,144 | -7 | -0.6% | 1,176,400 |
| 2022/02/10 | 1,148 | 1,157 | 1,143 | 1,151 | +13 | +1.1% | 1,268,100 |
| 2022/02/09 | 1,159 | 1,164 | 1,138 | 1,138 | -13 | -1.1% | 1,089,100 |
| 2022/02/08 | 1,125 | 1,152 | 1,121 | 1,151 | +33 | +3% | 1,185,800 |
| 2022/02/07 | 1,117 | 1,126 | 1,110 | 1,118 | -7 | -0.6% | 773,300 |
| 2022/02/04 | 1,121 | 1,127 | 1,101 | 1,125 | ±0 | ±0% | 1,129,800 |
| 2022/02/03 | 1,098 | 1,125 | 1,094 | 1,125 | +26 | +2.4% | 1,413,900 |
| 2022/02/02 | 1,060 | 1,100 | 1,060 | 1,099 | +37 | +3.5% | 1,159,100 |
| 2022/02/01 | 1,075 | 1,076 | 1,057 | 1,062 | -25 | -2.3% | 1,068,600 |
| 2022/01/31 | 1,090 | 1,095 | 1,082 | 1,087 | -1 | -0.1% | 546,700 |
| 2022/01/28 | 1,075 | 1,088 | 1,073 | 1,088 | +18 | +1.7% | 905,800 |
| 2022/01/27 | 1,067 | 1,076 | 1,057 | 1,070 | +1 | +0.1% | 796,800 |
| 2022/01/26 | 1,081 | 1,084 | 1,067 | 1,069 | -4 | -0.4% | 502,300 |
| 2022/01/25 | 1,075 | 1,076 | 1,059 | 1,073 | -3 | -0.3% | 744,700 |
| 2022/01/24 | 1,088 | 1,093 | 1,061 | 1,076 | -9 | -0.8% | 909,600 |
| 2022/01/21 | 1,075 | 1,086 | 1,063 | 1,085 | -4 | -0.4% | 709,600 |
| 2022/01/20 | 1,062 | 1,092 | 1,062 | 1,089 | +28 | +2.6% | 1,348,800 |
| 2022/01/19 | 1,043 | 1,072 | 1,041 | 1,061 | +11 | +1% | 1,089,800 |
| 2022/01/18 | 1,069 | 1,074 | 1,043 | 1,050 | -12 | -1.1% | 765,900 |
651～
700
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
