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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,068 | 1,074 | 1,058 | 1,074 | +21 | +2% | 1,996,900 |
| 2021/10/29 | 1,052 | 1,066 | 1,046 | 1,053 | -15 | -1.4% | 1,820,900 |
| 2021/10/28 | 1,054 | 1,077 | 1,051 | 1,068 | -9 | -0.8% | 1,804,500 |
| 2021/10/27 | 1,085 | 1,086 | 1,058 | 1,077 | -9 | -0.8% | 1,597,000 |
| 2021/10/26 | 1,093 | 1,096 | 1,078 | 1,086 | +1 | +0.1% | 2,079,900 |
| 2021/10/25 | 1,100 | 1,101 | 1,079 | 1,085 | -22 | -2% | 1,825,600 |
| 2021/10/22 | 1,103 | 1,121 | 1,093 | 1,107 | -5 | -0.4% | 1,017,500 |
| 2021/10/21 | 1,133 | 1,146 | 1,111 | 1,112 | -16 | -1.4% | 1,142,000 |
| 2021/10/20 | 1,123 | 1,142 | 1,114 | 1,128 | +3 | +0.3% | 1,930,700 |
| 2021/10/19 | 1,131 | 1,141 | 1,104 | 1,125 | -22 | -1.9% | 2,516,800 |
| 2021/10/18 | 1,176 | 1,176 | 1,143 | 1,147 | -34 | -2.9% | 2,184,800 |
| 2021/10/15 | 1,207 | 1,214 | 1,171 | 1,181 | -51 | -4.1% | 2,820,500 |
| 2021/10/14 | 1,210 | 1,232 | 1,181 | 1,232 | +19 | +1.6% | 2,153,400 |
| 2021/10/13 | 1,197 | 1,225 | 1,190 | 1,213 | +15 | +1.3% | 2,029,700 |
| 2021/10/12 | 1,235 | 1,235 | 1,193 | 1,198 | -38 | -3.1% | 1,496,700 |
| 2021/10/11 | 1,224 | 1,240 | 1,219 | 1,236 | +25 | +2.1% | 1,068,400 |
| 2021/10/08 | 1,225 | 1,233 | 1,206 | 1,211 | +4 | +0.3% | 1,078,400 |
| 2021/10/07 | 1,225 | 1,230 | 1,202 | 1,207 | -25 | -2% | 1,266,100 |
| 2021/10/06 | 1,270 | 1,270 | 1,221 | 1,232 | -41 | -3.2% | 1,540,700 |
| 2021/10/05 | 1,261 | 1,275 | 1,254 | 1,273 | +6 | +0.5% | 1,392,700 |
| 2021/10/04 | 1,262 | 1,289 | 1,249 | 1,267 | +50 | +4.1% | 1,741,400 |
| 2021/10/01 | 1,237 | 1,251 | 1,210 | 1,217 | -34 | -2.7% | 1,241,500 |
| 2021/09/30 | 1,253 | 1,264 | 1,236 | 1,251 | -1 | -0.1% | 1,552,300 |
| 2021/09/29 | 1,239 | 1,256 | 1,235 | 1,252 | +8 | +0.6% | 1,097,300 |
| 2021/09/28 | 1,254 | 1,257 | 1,232 | 1,244 | +7 | +0.6% | 1,567,400 |
| 2021/09/27 | 1,205 | 1,247 | 1,204 | 1,237 | +48 | +4% | 1,825,900 |
| 2021/09/24 | 1,175 | 1,196 | 1,168 | 1,189 | +40 | +3.5% | 1,457,700 |
| 2021/09/22 | 1,152 | 1,159 | 1,146 | 1,149 | -9 | -0.8% | 624,800 |
| 2021/09/21 | 1,133 | 1,167 | 1,131 | 1,158 | -5 | -0.4% | 785,300 |
| 2021/09/17 | 1,150 | 1,166 | 1,144 | 1,163 | -2 | -0.2% | 1,057,300 |
| 2021/09/16 | 1,167 | 1,177 | 1,157 | 1,165 | +12 | +1% | 1,132,000 |
| 2021/09/15 | 1,167 | 1,168 | 1,145 | 1,153 | -30 | -2.5% | 1,219,400 |
| 2021/09/14 | 1,177 | 1,186 | 1,174 | 1,183 | +17 | +1.5% | 1,054,700 |
| 2021/09/13 | 1,143 | 1,166 | 1,138 | 1,166 | +22 | +1.9% | 944,200 |
| 2021/09/10 | 1,180 | 1,184 | 1,142 | 1,144 | -31 | -2.6% | 2,031,500 |
| 2021/09/09 | 1,166 | 1,175 | 1,164 | 1,175 | ±0 | ±0% | 739,300 |
| 2021/09/08 | 1,178 | 1,179 | 1,158 | 1,175 | -4 | -0.3% | 1,170,300 |
| 2021/09/07 | 1,157 | 1,183 | 1,153 | 1,179 | +29 | +2.5% | 1,332,600 |
| 2021/09/06 | 1,170 | 1,170 | 1,147 | 1,150 | +4 | +0.3% | 1,196,000 |
| 2021/09/03 | 1,129 | 1,152 | 1,124 | 1,146 | +30 | +2.7% | 1,514,400 |
| 2021/09/02 | 1,120 | 1,125 | 1,103 | 1,116 | -10 | -0.9% | 1,144,000 |
| 2021/09/01 | 1,103 | 1,130 | 1,101 | 1,126 | +26 | +2.4% | 1,123,000 |
| 2021/08/31 | 1,108 | 1,108 | 1,085 | 1,100 | -19 | -1.7% | 1,290,700 |
| 2021/08/30 | 1,109 | 1,126 | 1,105 | 1,119 | +4 | +0.4% | 1,422,900 |
| 2021/08/27 | 1,102 | 1,115 | 1,096 | 1,115 | +5 | +0.5% | 1,806,500 |
| 2021/08/26 | 1,122 | 1,140 | 1,107 | 1,110 | -7 | -0.6% | 1,168,700 |
| 2021/08/25 | 1,118 | 1,127 | 1,111 | 1,117 | +8 | +0.7% | 943,100 |
| 2021/08/24 | 1,084 | 1,114 | 1,082 | 1,109 | +35 | +3.3% | 923,600 |
| 2021/08/23 | 1,080 | 1,088 | 1,074 | 1,074 | +7 | +0.7% | 983,900 |
| 2021/08/20 | 1,061 | 1,075 | 1,056 | 1,067 | +2 | +0.2% | 1,126,400 |
751～
800
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
