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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,700 | 1,712 | 1,690 | 1,708 | +25 | +1.5% | 1,386,600 |
| 2022/12/23 | 1,697 | 1,700 | 1,677 | 1,683 | -15 | -0.9% | 960,100 |
| 2022/12/22 | 1,678 | 1,705 | 1,668 | 1,698 | +25 | +1.5% | 1,257,400 |
| 2022/12/21 | 1,682 | 1,682 | 1,637 | 1,673 | -9 | -0.5% | 1,866,800 |
| 2022/12/20 | 1,735 | 1,768 | 1,667 | 1,682 | -47 | -2.7% | 2,352,800 |
| 2022/12/19 | 1,719 | 1,744 | 1,716 | 1,729 | +12 | +0.7% | 1,126,900 |
| 2022/12/16 | 1,720 | 1,724 | 1,704 | 1,717 | -3 | -0.2% | 1,651,200 |
| 2022/12/15 | 1,694 | 1,724 | 1,686 | 1,720 | +34 | +2% | 1,095,500 |
| 2022/12/14 | 1,686 | 1,691 | 1,674 | 1,686 | -13 | -0.8% | 1,060,900 |
| 2022/12/13 | 1,697 | 1,703 | 1,680 | 1,699 | +2 | +0.1% | 1,014,200 |
| 2022/12/12 | 1,695 | 1,706 | 1,671 | 1,697 | -28 | -1.6% | 1,438,900 |
| 2022/12/09 | 1,732 | 1,748 | 1,721 | 1,725 | -7 | -0.4% | 1,436,000 |
| 2022/12/08 | 1,713 | 1,733 | 1,703 | 1,732 | +11 | +0.6% | 1,028,000 |
| 2022/12/07 | 1,687 | 1,721 | 1,685 | 1,721 | +43 | +2.6% | 992,800 |
| 2022/12/06 | 1,684 | 1,689 | 1,653 | 1,678 | +8 | +0.5% | 1,123,400 |
| 2022/12/05 | 1,669 | 1,690 | 1,651 | 1,670 | -3 | -0.2% | 1,061,100 |
| 2022/12/02 | 1,710 | 1,710 | 1,668 | 1,673 | -54 | -3.1% | 2,126,900 |
| 2022/12/01 | 1,768 | 1,784 | 1,721 | 1,727 | -59 | -3.3% | 1,876,800 |
| 2022/11/30 | 1,787 | 1,818 | 1,773 | 1,786 | +4 | +0.2% | 2,434,200 |
| 2022/11/29 | 1,736 | 1,782 | 1,720 | 1,782 | +63 | +3.7% | 1,818,000 |
| 2022/11/28 | 1,739 | 1,755 | 1,705 | 1,719 | ±0 | ±0% | 1,062,200 |
| 2022/11/25 | 1,713 | 1,725 | 1,707 | 1,719 | +10 | +0.6% | 822,400 |
| 2022/11/24 | 1,700 | 1,731 | 1,698 | 1,709 | -8 | -0.5% | 1,057,200 |
| 2022/11/22 | 1,708 | 1,728 | 1,697 | 1,717 | +15 | +0.9% | 1,320,800 |
| 2022/11/21 | 1,707 | 1,721 | 1,683 | 1,702 | +8 | +0.5% | 1,013,900 |
| 2022/11/18 | 1,685 | 1,706 | 1,668 | 1,694 | +4 | +0.2% | 1,641,900 |
| 2022/11/17 | 1,640 | 1,711 | 1,631 | 1,690 | +70 | +4.3% | 2,618,000 |
| 2022/11/16 | 1,639 | 1,650 | 1,590 | 1,620 | -16 | -1% | 2,792,800 |
| 2022/11/15 | 1,670 | 1,676 | 1,636 | 1,636 | -5 | -0.3% | 2,111,200 |
| 2022/11/14 | 1,701 | 1,708 | 1,641 | 1,641 | -68 | -4% | 2,818,800 |
| 2022/11/11 | 1,774 | 1,780 | 1,695 | 1,709 | -59 | -3.3% | 2,916,700 |
| 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 |
651～
700
件表示中 / 3767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 | 128,200円 | -1.1% | -12.2% | 2.03% | 9.66倍 | 0.82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 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 411,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 |
| ヤオコー | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 339,000円 | +9.0% | +17.2% | 1.36% | 8.13倍 | 1.61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
