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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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 | 129,100円 | -1.1% | -12.2% | 2.01% | 9.73倍 | 0.83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 | 46,500円 | +4.2% | +7.2% | 3.66% | 11.55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 | 411,300円 | +11.7% | -17.5% | 0.39% | 26.36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 | 938,500円 | +4.8% | +1.3% | 1.33% | 18.65倍 | 2.11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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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
