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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,284 | 2,291.5 | 2,271.5 | 2,284.5 | +0.5 | ±0% | 784,100 |
| 2024/02/20 | 2,305 | 2,313.5 | 2,274.5 | 2,284 | -9.5 | -0.4% | 987,800 |
| 2024/02/19 | 2,230.5 | 2,309 | 2,228.5 | 2,293.5 | +80 | +3.6% | 1,711,400 |
| 2024/02/16 | 2,192 | 2,234.5 | 2,192 | 2,213.5 | +28.5 | +1.3% | 954,700 |
| 2024/02/15 | 2,203 | 2,205.5 | 2,167.5 | 2,185 | -4.5 | -0.2% | 958,800 |
| 2024/02/14 | 2,234 | 2,238 | 2,189.5 | 2,189.5 | -30.5 | -1.4% | 1,127,700 |
| 2024/02/13 | 2,210 | 2,226.5 | 2,196 | 2,220 | +11 | +0.5% | 870,900 |
| 2024/02/09 | 2,199.5 | 2,234.5 | 2,185 | 2,209 | +9.5 | +0.4% | 1,122,700 |
| 2024/02/08 | 2,201.5 | 2,208.5 | 2,178 | 2,199.5 | -2.5 | -0.1% | 968,700 |
| 2024/02/07 | 2,204 | 2,223 | 2,190.5 | 2,202 | +16.5 | +0.8% | 1,193,300 |
| 2024/02/06 | 2,172 | 2,208.5 | 2,167 | 2,185.5 | +11 | +0.5% | 1,531,200 |
| 2024/02/05 | 2,156.5 | 2,190 | 2,143.5 | 2,174.5 | +55.5 | +2.6% | 1,778,800 |
| 2024/02/02 | 2,076.5 | 2,136.5 | 2,072 | 2,119 | +51.5 | +2.5% | 1,573,300 |
| 2024/02/01 | 2,058 | 2,077 | 2,040.5 | 2,067.5 | +7.5 | +0.4% | 811,200 |
| 2024/01/31 | 2,044.5 | 2,062.5 | 2,028.5 | 2,060 | +13 | +0.6% | 834,400 |
| 2024/01/30 | 2,030.5 | 2,054 | 2,026 | 2,047 | +16 | +0.8% | 706,400 |
| 2024/01/29 | 2,029 | 2,038 | 2,018.5 | 2,031 | +23 | +1.1% | 673,100 |
| 2024/01/26 | 2,035 | 2,043.5 | 2,003.5 | 2,008 | -27 | -1.3% | 1,282,400 |
| 2024/01/25 | 2,028 | 2,041.5 | 2,022 | 2,035 | +3 | +0.1% | 984,100 |
| 2024/01/24 | 2,050 | 2,054.5 | 2,027.5 | 2,032 | -33.5 | -1.6% | 1,327,100 |
| 2024/01/23 | 2,078 | 2,089 | 2,057 | 2,065.5 | -12 | -0.6% | 942,300 |
| 2024/01/22 | 2,088 | 2,088 | 2,060.5 | 2,077.5 | -1 | ±0% | 805,900 |
| 2024/01/19 | 2,123 | 2,127 | 2,068.5 | 2,078.5 | -34 | -1.6% | 1,265,400 |
| 2024/01/18 | 2,101 | 2,124 | 2,097 | 2,112.5 | +24.5 | +1.2% | 1,320,800 |
| 2024/01/17 | 2,085.5 | 2,120 | 2,082 | 2,088 | +10 | +0.5% | 1,419,800 |
| 2024/01/16 | 2,087.5 | 2,091.5 | 2,068 | 2,078 | -10 | -0.5% | 1,018,000 |
| 2024/01/15 | 2,026 | 2,089.5 | 2,022.5 | 2,088 | +66 | +3.3% | 1,734,400 |
| 2024/01/12 | 2,040 | 2,040 | 2,005.5 | 2,022 | +5 | +0.2% | 1,005,400 |
| 2024/01/11 | 2,016 | 2,026 | 2,006 | 2,017 | +21 | +1.1% | 1,227,400 |
| 2024/01/10 | 1,979.5 | 1,998.5 | 1,970 | 1,996 | +19 | +1% | 845,900 |
| 2024/01/09 | 1,968.5 | 1,984 | 1,963.5 | 1,977 | +17.5 | +0.9% | 1,041,000 |
| 2024/01/05 | 1,950 | 1,969.5 | 1,941.5 | 1,959.5 | +26 | +1.3% | 1,220,700 |
| 2024/01/04 | 1,918 | 1,935 | 1,901 | 1,933.5 | +12 | +0.6% | 1,109,900 |
| 2023/12/29 | 1,927 | 1,935 | 1,912 | 1,921.5 | -7.5 | -0.4% | 1,096,000 |
| 2023/12/28 | 1,918 | 1,936 | 1,910.5 | 1,929 | +8.5 | +0.4% | 962,100 |
| 2023/12/27 | 1,918 | 1,932 | 1,904 | 1,920.5 | -10 | -0.5% | 1,827,700 |
| 2023/12/26 | 1,960 | 1,990 | 1,918.5 | 1,930.5 | -63 | -3.2% | 3,323,800 |
| 2023/12/25 | 1,970 | 1,999.5 | 1,958 | 1,993.5 | +46 | +2.4% | 1,931,700 |
| 2023/12/22 | 1,923 | 1,954 | 1,917 | 1,947.5 | +38 | +2% | 1,048,600 |
| 2023/12/21 | 1,924 | 1,924.5 | 1,901.5 | 1,909.5 | -15.5 | -0.8% | 939,300 |
| 2023/12/20 | 1,922 | 1,943.5 | 1,911 | 1,925 | +10.5 | +0.5% | 1,096,200 |
| 2023/12/19 | 1,910.5 | 1,930 | 1,894.5 | 1,914.5 | +8 | +0.4% | 1,189,700 |
| 2023/12/18 | 1,918 | 1,926 | 1,875 | 1,906.5 | -9.5 | -0.5% | 1,266,500 |
| 2023/12/15 | 1,930 | 1,939.5 | 1,910.5 | 1,916 | -46.5 | -2.4% | 1,593,900 |
| 2023/12/14 | 2,016 | 2,020 | 1,948 | 1,962.5 | -63 | -3.1% | 1,732,500 |
| 2023/12/13 | 2,029.5 | 2,048 | 2,019.5 | 2,025.5 | -6.5 | -0.3% | 562,100 |
| 2023/12/12 | 2,031 | 2,051.5 | 2,021 | 2,032 | +12 | +0.6% | 680,700 |
| 2023/12/11 | 2,025 | 2,033.5 | 2,007.5 | 2,020 | +15.5 | +0.8% | 553,300 |
| 2023/12/08 | 2,013 | 2,025.5 | 1,996 | 2,004.5 | -8 | -0.4% | 1,069,100 |
| 2023/12/07 | 2,020 | 2,037.5 | 2,009.5 | 2,012.5 | -27.5 | -1.3% | 760,500 |
51～
100
件表示中 / 3450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 | 233,300円 | +6.6% | +7.7% | 1.71% | 10.83倍 | 0.82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 |
| ヤマダＨＤ | 42,900円 | +4.6% | +13.1% | 3.03% | 10.51倍 | 0.48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 |
| Ｊフロント | 144,100円 | +3.6% | -16.6% | 2.78% | 16.11倍 | 0.99倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤオコー | 849,500円 | +1.7% | 0.0% | 1.00% | 21.63倍 | 2.25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 |
| トライアル | 287,000円 | +8.5% | +32.6% | 0.52% | 32.48倍 | 4.89倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
