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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,114 | 1,121.5 | 1,107 | 1,120 | +13.5 | +1.2% | 2,123,900 |
| 2024/09/05 | 1,081 | 1,109.5 | 1,075.5 | 1,106.5 | +11 | +1% | 2,864,600 |
| 2024/09/04 | 1,110 | 1,111.5 | 1,088 | 1,095.5 | -38 | -3.4% | 3,565,000 |
| 2024/09/03 | 1,151 | 1,156.5 | 1,132.5 | 1,133.5 | -13 | -1.1% | 1,950,600 |
| 2024/09/02 | 1,139.5 | 1,161.5 | 1,135.5 | 1,146.5 | +31 | +2.8% | 3,130,300 |
| 2024/08/30 | 1,112.5 | 1,125 | 1,111 | 1,115.5 | +3.5 | +0.3% | 3,007,000 |
| 2024/08/29 | 1,136.5 | 1,137 | 1,108.5 | 1,112 | -1,169.5 | -51.3% | 4,398,600 |
| 2024/08/28 | 2,324 | 2,324.5 | 2,272.5 | 2,281.5 | -53.5 | -2.3% | 2,913,200 |
| 2024/08/27 | 2,319 | 2,335 | 2,308.5 | 2,335 | +18.5 | +0.8% | 1,134,800 |
| 2024/08/26 | 2,310 | 2,326 | 2,282 | 2,316.5 | -31 | -1.3% | 1,885,700 |
| 2024/08/23 | 2,345 | 2,361.5 | 2,334.5 | 2,347.5 | +11 | +0.5% | 912,400 |
| 2024/08/22 | 2,365.5 | 2,371 | 2,318 | 2,336.5 | -23.5 | -1% | 1,292,900 |
| 2024/08/21 | 2,350 | 2,360 | 2,331 | 2,360 | -20 | -0.8% | 1,275,600 |
| 2024/08/20 | 2,360 | 2,403.5 | 2,343 | 2,380 | +45.5 | +1.9% | 1,473,000 |
| 2024/08/19 | 2,370 | 2,377.5 | 2,318 | 2,334.5 | -32.5 | -1.4% | 1,477,600 |
| 2024/08/16 | 2,428.5 | 2,429 | 2,337 | 2,367 | +38.5 | +1.7% | 2,515,100 |
| 2024/08/15 | 2,260 | 2,353.5 | 2,255.5 | 2,328.5 | +60.5 | +2.7% | 1,815,300 |
| 2024/08/14 | 2,246.5 | 2,299.5 | 2,235 | 2,268 | +10.5 | +0.5% | 1,742,000 |
| 2024/08/13 | 2,269 | 2,286.5 | 2,235 | 2,257.5 | +11 | +0.5% | 2,294,000 |
| 2024/08/09 | 2,294 | 2,308.5 | 2,215 | 2,246.5 | -42 | -1.8% | 2,671,700 |
| 2024/08/08 | 2,305 | 2,347 | 2,261 | 2,288.5 | -36.5 | -1.6% | 1,736,900 |
| 2024/08/07 | 2,250 | 2,401 | 2,241 | 2,325 | +46 | +2% | 2,800,300 |
| 2024/08/06 | 2,276 | 2,360.5 | 2,216.5 | 2,279 | +226.5 | +11% | 3,662,700 |
| 2024/08/05 | 2,330 | 2,338 | 2,035 | 2,052.5 | -375.5 | -15.5% | 6,176,900 |
| 2024/08/02 | 2,511.5 | 2,513.5 | 2,410.5 | 2,428 | -148.5 | -5.8% | 4,403,700 |
| 2024/08/01 | 2,747 | 2,747 | 2,519 | 2,576.5 | -236.5 | -8.4% | 4,693,100 |
| 2024/07/31 | 2,765 | 2,820.5 | 2,741.5 | 2,813 | +9 | +0.3% | 1,301,300 |
| 2024/07/30 | 2,810 | 2,813.5 | 2,771.5 | 2,804 | +5 | +0.2% | 825,300 |
| 2024/07/29 | 2,773.5 | 2,824.5 | 2,760 | 2,799 | +62 | +2.3% | 1,034,400 |
| 2024/07/26 | 2,750 | 2,778 | 2,728 | 2,737 | +11.5 | +0.4% | 1,454,400 |
| 2024/07/25 | 2,820 | 2,822.5 | 2,717 | 2,725.5 | -138 | -4.8% | 2,696,800 |
| 2024/07/24 | 2,911 | 2,931 | 2,856 | 2,863.5 | -57 | -2% | 1,004,000 |
| 2024/07/23 | 2,948 | 2,965 | 2,912.5 | 2,920.5 | -30 | -1% | 971,300 |
| 2024/07/22 | 2,940 | 2,966 | 2,930 | 2,950.5 | +30.5 | +1% | 930,100 |
| 2024/07/19 | 2,870 | 2,930 | 2,849 | 2,920 | +65.5 | +2.3% | 1,555,000 |
| 2024/07/18 | 2,928 | 2,937.5 | 2,848.5 | 2,854.5 | -112.5 | -3.8% | 1,864,900 |
| 2024/07/17 | 2,957 | 2,974.5 | 2,936 | 2,967 | +34 | +1.2% | 1,235,400 |
| 2024/07/16 | 2,945 | 2,971.5 | 2,930.5 | 2,933 | -16.5 | -0.6% | 1,575,000 |
| 2024/07/12 | 3,017 | 3,026 | 2,932.5 | 2,949.5 | -113.5 | -3.7% | 3,419,700 |
| 2024/07/11 | 3,048 | 3,077 | 3,032 | 3,063 | +9 | +0.3% | 1,415,200 |
| 2024/07/10 | 3,010 | 3,075 | 2,991 | 3,054 | +44 | +1.5% | 1,428,700 |
| 2024/07/09 | 2,995 | 3,048 | 2,990.5 | 3,010 | +40.5 | +1.4% | 1,848,600 |
| 2024/07/08 | 2,967.5 | 3,005 | 2,962.5 | 2,969.5 | +16 | +0.5% | 1,374,600 |
| 2024/07/05 | 2,943.5 | 3,015 | 2,928 | 2,953.5 | +23.5 | +0.8% | 2,278,400 |
| 2024/07/04 | 2,949 | 2,959.5 | 2,891 | 2,930 | -8.5 | -0.3% | 1,919,900 |
| 2024/07/03 | 2,926.5 | 2,965.5 | 2,886 | 2,938.5 | -9.5 | -0.3% | 1,954,600 |
| 2024/07/02 | 2,999.5 | 3,031 | 2,918.5 | 2,948 | -59 | -2% | 5,245,300 |
| 2024/07/01 | 2,907.5 | 3,008 | 2,897 | 3,007 | +299.5 | +11.1% | 6,702,800 |
| 2024/06/28 | 2,687.5 | 2,737 | 2,680 | 2,707.5 | +20 | +0.7% | 1,894,800 |
| 2024/06/27 | 2,666 | 2,690.5 | 2,651 | 2,687.5 | +21.5 | +0.8% | 962,200 |
51～
100
件表示中 / 3585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 | 120,400円 | +6.2% | +17.9% | 1.91% | 10.00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 |
| サンドラッグ | 344,000円 | +6.8% | +8.6% | 3.78% | 13.21倍 | 1.54倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38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 | 186,000円 | +6.4% | -20.4% | 1.94% | 20.27倍 | 1.56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 | 927,400円 | +14.1% | +5.6% | 1.19% | 20.31倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
