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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,020 | 2,037.5 | 2,009.5 | 2,012.5 | -27.5 | -1.3% | 760,500 |
2023/12/06 | 2,020 | 2,042 | 2,008 | 2,040 | +43.5 | +2.2% | 785,500 |
2023/12/05 | 2,003.5 | 2,012 | 1,989 | 1,996.5 | -13.5 | -0.7% | 745,800 |
2023/12/04 | 2,011 | 2,019.5 | 1,994 | 2,010 | -5 | -0.2% | 571,200 |
2023/12/01 | 2,010 | 2,019 | 2,005 | 2,015 | +22.5 | +1.1% | 838,700 |
2023/11/30 | 1,999 | 2,006 | 1,966 | 1,992.5 | -17.5 | -0.9% | 1,515,100 |
2023/11/29 | 2,040 | 2,040.5 | 2,010 | 2,010 | -45 | -2.2% | 795,600 |
2023/11/28 | 2,048 | 2,055.5 | 2,034 | 2,055 | +13.5 | +0.7% | 600,200 |
2023/11/27 | 2,033 | 2,047 | 2,019.5 | 2,041.5 | +15 | +0.7% | 804,300 |
2023/11/24 | 2,036.5 | 2,039 | 2,017 | 2,026.5 | -3 | -0.1% | 546,900 |
2023/11/22 | 2,023.5 | 2,045 | 2,016.5 | 2,029.5 | -1.5 | -0.1% | 754,600 |
2023/11/21 | 2,031.5 | 2,040.5 | 2,006.5 | 2,031 | -10.5 | -0.5% | 916,400 |
2023/11/20 | 2,056 | 2,071.5 | 2,032.5 | 2,041.5 | -11 | -0.5% | 628,600 |
2023/11/17 | 1,996 | 2,054 | 1,990 | 2,052.5 | +25.5 | +1.3% | 801,900 |
2023/11/16 | 2,070 | 2,070 | 2,024.5 | 2,027 | -47.5 | -2.3% | 867,000 |
2023/11/15 | 2,081.5 | 2,085 | 2,042.5 | 2,074.5 | -5.5 | -0.3% | 1,091,700 |
2023/11/14 | 2,067.5 | 2,094 | 2,060 | 2,080 | +25 | +1.2% | 1,004,500 |
2023/11/13 | 2,051 | 2,065 | 2,040.5 | 2,055 | +8.5 | +0.4% | 1,111,100 |
2023/11/10 | 2,012 | 2,046.5 | 1,999 | 2,046.5 | +16.5 | +0.8% | 682,800 |
2023/11/09 | 2,004.5 | 2,038 | 2,000.5 | 2,030 | +35 | +1.8% | 890,400 |
2023/11/08 | 2,030 | 2,030 | 1,978 | 1,995 | -24 | -1.2% | 1,005,500 |
2023/11/07 | 2,057 | 2,057 | 2,015.5 | 2,019 | -38 | -1.8% | 884,900 |
2023/11/06 | 2,050 | 2,067 | 2,029 | 2,057 | +37 | +1.8% | 1,322,300 |
2023/11/02 | 2,044.5 | 2,047.5 | 2,006.5 | 2,020 | -9.5 | -0.5% | 1,067,100 |
2023/11/01 | 2,061 | 2,065 | 2,021.5 | 2,029.5 | -13.5 | -0.7% | 1,184,100 |
2023/10/31 | 1,992.5 | 2,048.5 | 1,981 | 2,043 | +45.5 | +2.3% | 1,478,100 |
2023/10/30 | 1,996 | 2,012 | 1,974 | 1,997.5 | -38 | -1.9% | 2,488,100 |
2023/10/27 | 2,020 | 2,038 | 2,006 | 2,035.5 | +33 | +1.6% | 880,500 |
2023/10/26 | 2,001 | 2,016 | 1,987.5 | 2,002.5 | -13.5 | -0.7% | 1,087,200 |
2023/10/25 | 1,969.5 | 2,024.5 | 1,966.5 | 2,016 | +48.5 | +2.5% | 1,497,500 |
2023/10/24 | 1,970 | 1,988 | 1,932 | 1,967.5 | -9.5 | -0.5% | 1,454,600 |
2023/10/23 | 1,994.5 | 1,999 | 1,964 | 1,977 | +4.5 | +0.2% | 1,045,500 |
2023/10/20 | 1,962.5 | 1,990 | 1,953.5 | 1,972.5 | +4.5 | +0.2% | 1,125,500 |
2023/10/19 | 1,977 | 1,985.5 | 1,943 | 1,968 | -30.5 | -1.5% | 1,553,100 |
2023/10/18 | 1,971 | 2,003 | 1,935.5 | 1,998.5 | +21 | +1.1% | 2,690,400 |
2023/10/17 | 2,031 | 2,039.5 | 1,975 | 1,977.5 | -17.5 | -0.9% | 2,523,900 |
2023/10/16 | 2,020 | 2,091 | 1,988 | 1,995 | -88 | -4.2% | 5,007,600 |
2023/10/13 | 2,068 | 2,089.5 | 2,053 | 2,083 | +3 | +0.1% | 2,082,500 |
2023/10/12 | 2,108 | 2,109 | 2,052.5 | 2,080 | -33.5 | -1.6% | 2,727,800 |
2023/10/11 | 2,120 | 2,135 | 2,106.5 | 2,113.5 | +19.5 | +0.9% | 1,520,900 |
2023/10/10 | 2,095 | 2,109 | 2,077 | 2,094 | -6.5 | -0.3% | 1,654,400 |
2023/10/06 | 2,103.5 | 2,122 | 2,090.5 | 2,100.5 | +14.5 | +0.7% | 974,800 |
2023/10/05 | 2,057 | 2,089 | 2,033 | 2,086 | +24 | +1.2% | 1,826,900 |
2023/10/04 | 2,094.5 | 2,103.5 | 2,046.5 | 2,062 | -64.5 | -3% | 2,221,700 |
2023/10/03 | 2,158 | 2,158 | 2,100.5 | 2,126.5 | -31.5 | -1.5% | 1,498,000 |
2023/10/02 | 2,191 | 2,214.5 | 2,155.5 | 2,158 | -30 | -1.4% | 1,162,000 |
2023/09/29 | 2,187.5 | 2,216.5 | 2,180 | 2,188 | +16.5 | +0.8% | 1,346,300 |
2023/09/28 | 2,199.5 | 2,205.5 | 2,150.5 | 2,171.5 | -46 | -2.1% | 1,106,900 |
2023/09/27 | 2,221 | 2,222 | 2,188.5 | 2,217.5 | +6 | +0.3% | 941,600 |
2023/09/26 | 2,230 | 2,230 | 2,200 | 2,211.5 | -3.5 | -0.2% | 1,088,000 |
101~
150
件表示中 / 3451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 | 231,200円 | +6.6% | +7.7% | 1.73% | 10.73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 |
ヤマダHD | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53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 | 142,700円 | +3.6% | -16.6% | 2.80% | 15.95倍 | 0.98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 | 849,600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 | 285,300円 | +8.5% | +32.6% | 0.53% | 32.29倍 | 4.87倍 |
|
- |
市場注目の銘柄
チャート関連のコラム