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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,645.5 | 2,706 | 2,638 | 2,666 | +28 | +1.1% | 1,324,300 |
| 2024/06/25 | 2,623.5 | 2,650.5 | 2,605.5 | 2,638 | +43 | +1.7% | 864,200 |
| 2024/06/24 | 2,587 | 2,599 | 2,554 | 2,595 | +15.5 | +0.6% | 860,200 |
| 2024/06/21 | 2,560 | 2,591 | 2,560 | 2,579.5 | +25 | +1% | 801,500 |
| 2024/06/20 | 2,569.5 | 2,576 | 2,541 | 2,554.5 | -1 | ±0% | 816,100 |
| 2024/06/19 | 2,580 | 2,618 | 2,555.5 | 2,555.5 | -24.5 | -0.9% | 988,100 |
| 2024/06/18 | 2,635 | 2,635 | 2,573 | 2,580 | -22 | -0.8% | 1,011,900 |
| 2024/06/17 | 2,700 | 2,706.5 | 2,595.5 | 2,602 | -134 | -4.9% | 1,987,400 |
| 2024/06/14 | 2,660 | 2,748 | 2,660 | 2,736 | +83.5 | +3.1% | 2,022,800 |
| 2024/06/13 | 2,685 | 2,693 | 2,645 | 2,652.5 | -33.5 | -1.2% | 1,089,100 |
| 2024/06/12 | 2,721 | 2,745 | 2,678 | 2,686 | -34 | -1.3% | 1,161,600 |
| 2024/06/11 | 2,738 | 2,760.5 | 2,716.5 | 2,720 | -13 | -0.5% | 1,208,100 |
| 2024/06/10 | 2,725 | 2,740.5 | 2,690.5 | 2,733 | +40 | +1.5% | 1,311,400 |
| 2024/06/07 | 2,652 | 2,700 | 2,646.5 | 2,693 | +52.5 | +2% | 1,698,000 |
| 2024/06/06 | 2,616 | 2,641.5 | 2,611 | 2,640.5 | +26 | +1% | 937,700 |
| 2024/06/05 | 2,651.5 | 2,667 | 2,596.5 | 2,614.5 | -58 | -2.2% | 1,533,400 |
| 2024/06/04 | 2,635 | 2,676 | 2,626 | 2,672.5 | +26 | +1% | 1,512,700 |
| 2024/06/03 | 2,611 | 2,669.5 | 2,601.5 | 2,646.5 | +41 | +1.6% | 1,289,900 |
| 2024/05/31 | 2,579 | 2,630 | 2,567 | 2,605.5 | +44 | +1.7% | 2,344,500 |
| 2024/05/30 | 2,450 | 2,561.5 | 2,441 | 2,561.5 | +114 | +4.7% | 3,457,400 |
| 2024/05/29 | 2,433 | 2,475 | 2,422 | 2,447.5 | +27 | +1.1% | 1,117,500 |
| 2024/05/28 | 2,444.5 | 2,452.5 | 2,420 | 2,420.5 | -24.5 | -1% | 925,500 |
| 2024/05/27 | 2,454.5 | 2,454.5 | 2,421 | 2,445 | +15.5 | +0.6% | 687,000 |
| 2024/05/24 | 2,417.5 | 2,442 | 2,409.5 | 2,429.5 | -1 | ±0% | 656,900 |
| 2024/05/23 | 2,451 | 2,458.5 | 2,425.5 | 2,430.5 | -20 | -0.8% | 1,014,600 |
| 2024/05/22 | 2,443 | 2,475.5 | 2,430 | 2,450.5 | +8 | +0.3% | 1,357,500 |
| 2024/05/21 | 2,401 | 2,444.5 | 2,395 | 2,442.5 | +39.5 | +1.6% | 1,356,600 |
| 2024/05/20 | 2,380 | 2,405 | 2,372 | 2,403 | +23 | +1% | 1,136,100 |
| 2024/05/17 | 2,295 | 2,389.5 | 2,291 | 2,380 | +65.5 | +2.8% | 1,557,100 |
| 2024/05/16 | 2,307 | 2,325.5 | 2,290 | 2,314.5 | -15.5 | -0.7% | 711,600 |
| 2024/05/15 | 2,360 | 2,372 | 2,324.5 | 2,330 | +3 | +0.1% | 1,574,400 |
| 2024/05/14 | 2,300 | 2,327 | 2,283.5 | 2,327 | +34 | +1.5% | 758,800 |
| 2024/05/13 | 2,300 | 2,300 | 2,277.5 | 2,293 | -18.5 | -0.8% | 688,100 |
| 2024/05/10 | 2,314.5 | 2,338.5 | 2,308 | 2,311.5 | -0.5 | ±0% | 869,800 |
| 2024/05/09 | 2,300 | 2,337.5 | 2,292.5 | 2,312 | -6.5 | -0.3% | 1,432,500 |
| 2024/05/08 | 2,325.5 | 2,334.5 | 2,308 | 2,318.5 | -13.5 | -0.6% | 1,204,900 |
| 2024/05/07 | 2,299 | 2,341.5 | 2,299 | 2,332 | +40.5 | +1.8% | 1,627,700 |
| 2024/05/02 | 2,264 | 2,308 | 2,245 | 2,291.5 | +54.5 | +2.4% | 1,594,500 |
| 2024/05/01 | 2,235 | 2,246 | 2,223.5 | 2,237 | +2 | +0.1% | 800,400 |
| 2024/04/30 | 2,236 | 2,254.5 | 2,217 | 2,235 | +17.5 | +0.8% | 1,345,100 |
| 2024/04/26 | 2,193.5 | 2,217.5 | 2,167 | 2,217.5 | +29.5 | +1.3% | 1,593,500 |
| 2024/04/25 | 2,245 | 2,248.5 | 2,188 | 2,188 | -72 | -3.2% | 1,381,200 |
| 2024/04/24 | 2,264 | 2,274.5 | 2,242.5 | 2,260 | -3 | -0.1% | 1,132,200 |
| 2024/04/23 | 2,300 | 2,304 | 2,262.5 | 2,263 | +1 | ±0% | 1,199,500 |
| 2024/04/22 | 2,249 | 2,262 | 2,233 | 2,262 | +43.5 | +2% | 942,500 |
| 2024/04/19 | 2,243.5 | 2,267 | 2,204.5 | 2,218.5 | -25 | -1.1% | 1,635,000 |
| 2024/04/18 | 2,235 | 2,281.5 | 2,232 | 2,243.5 | +15 | +0.7% | 2,236,100 |
| 2024/04/17 | 2,286 | 2,296 | 2,223.5 | 2,228.5 | -28 | -1.2% | 1,841,500 |
| 2024/04/16 | 2,321 | 2,340 | 2,256.5 | 2,256.5 | -98 | -4.2% | 2,981,800 |
| 2024/04/15 | 2,384 | 2,415 | 2,305 | 2,354.5 | -168 | -6.7% | 6,742,200 |
101～
150
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
