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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,555 | 1,564 | 1,532 | 1,550 | -1 | -0.1% | 1,201,900 |
| 2018/12/10 | 1,585 | 1,588 | 1,547 | 1,551 | -49 | -3.1% | 1,554,900 |
| 2018/12/07 | 1,588 | 1,615 | 1,582 | 1,600 | +18 | +1.1% | 1,634,100 |
| 2018/12/06 | 1,599 | 1,610 | 1,572 | 1,582 | -19 | -1.2% | 1,488,900 |
| 2018/12/05 | 1,590 | 1,618 | 1,588 | 1,601 | -10 | -0.6% | 1,354,300 |
| 2018/12/04 | 1,648 | 1,648 | 1,611 | 1,611 | -37 | -2.2% | 1,178,300 |
| 2018/12/03 | 1,655 | 1,658 | 1,638 | 1,648 | -2 | -0.1% | 1,475,200 |
| 2018/11/30 | 1,647 | 1,666 | 1,645 | 1,650 | +3 | +0.2% | 2,050,700 |
| 2018/11/29 | 1,670 | 1,670 | 1,643 | 1,647 | -13 | -0.8% | 1,349,300 |
| 2018/11/28 | 1,685 | 1,689 | 1,656 | 1,660 | -14 | -0.8% | 1,126,300 |
| 2018/11/27 | 1,690 | 1,701 | 1,669 | 1,674 | -8 | -0.5% | 1,524,900 |
| 2018/11/26 | 1,673 | 1,688 | 1,659 | 1,682 | +28 | +1.7% | 2,106,700 |
| 2018/11/22 | 1,626 | 1,656 | 1,618 | 1,654 | +61 | +3.8% | 3,583,300 |
| 2018/11/21 | 1,650 | 1,650 | 1,552 | 1,593 | -302 | -15.9% | 10,727,300 |
| 2018/11/20 | 1,878 | 1,907 | 1,875 | 1,895 | -10 | -0.5% | 732,600 |
| 2018/11/19 | 1,895 | 1,910 | 1,892 | 1,905 | +13 | +0.7% | 781,500 |
| 2018/11/16 | 1,870 | 1,894 | 1,859 | 1,892 | +22 | +1.2% | 834,300 |
| 2018/11/15 | 1,852 | 1,873 | 1,835 | 1,870 | -2 | -0.1% | 777,700 |
| 2018/11/14 | 1,848 | 1,876 | 1,845 | 1,872 | +22 | +1.2% | 807,800 |
| 2018/11/13 | 1,871 | 1,871 | 1,833 | 1,850 | -43 | -2.3% | 812,100 |
| 2018/11/12 | 1,865 | 1,898 | 1,864 | 1,893 | +24 | +1.3% | 919,500 |
| 2018/11/09 | 1,841 | 1,874 | 1,841 | 1,869 | +40 | +2.2% | 1,213,400 |
| 2018/11/08 | 1,842 | 1,857 | 1,826 | 1,829 | +1 | +0.1% | 1,052,900 |
| 2018/11/07 | 1,844 | 1,860 | 1,824 | 1,828 | -9 | -0.5% | 1,041,600 |
| 2018/11/06 | 1,820 | 1,839 | 1,811 | 1,837 | +37 | +2.1% | 884,600 |
| 2018/11/05 | 1,780 | 1,811 | 1,776 | 1,800 | -3 | -0.2% | 966,800 |
| 2018/11/02 | 1,780 | 1,806 | 1,766 | 1,803 | +32 | +1.8% | 1,035,700 |
| 2018/11/01 | 1,769 | 1,792 | 1,765 | 1,771 | -9 | -0.5% | 756,600 |
| 2018/10/31 | 1,745 | 1,782 | 1,723 | 1,780 | +41 | +2.4% | 1,176,300 |
| 2018/10/30 | 1,721 | 1,750 | 1,721 | 1,739 | +23 | +1.3% | 890,700 |
| 2018/10/29 | 1,718 | 1,735 | 1,704 | 1,716 | +27 | +1.6% | 814,500 |
| 2018/10/26 | 1,685 | 1,708 | 1,679 | 1,689 | +17 | +1% | 944,600 |
| 2018/10/25 | 1,685 | 1,699 | 1,667 | 1,672 | -39 | -2.3% | 844,100 |
| 2018/10/24 | 1,700 | 1,722 | 1,692 | 1,711 | +26 | +1.5% | 939,900 |
| 2018/10/23 | 1,715 | 1,716 | 1,680 | 1,685 | -38 | -2.2% | 1,224,500 |
| 2018/10/22 | 1,727 | 1,737 | 1,705 | 1,723 | -6 | -0.3% | 650,700 |
| 2018/10/19 | 1,745 | 1,751 | 1,713 | 1,729 | -24 | -1.4% | 1,039,100 |
| 2018/10/18 | 1,741 | 1,770 | 1,739 | 1,753 | +12 | +0.7% | 1,418,300 |
| 2018/10/17 | 1,696 | 1,742 | 1,694 | 1,741 | +58 | +3.4% | 1,565,900 |
| 2018/10/16 | 1,688 | 1,688 | 1,662 | 1,683 | -16 | -0.9% | 1,851,600 |
| 2018/10/15 | 1,780 | 1,780 | 1,691 | 1,699 | -71 | -4% | 2,651,500 |
| 2018/10/12 | 1,782 | 1,799 | 1,760 | 1,770 | -32 | -1.8% | 2,080,400 |
| 2018/10/11 | 1,790 | 1,807 | 1,777 | 1,802 | -38 | -2.1% | 1,782,300 |
| 2018/10/10 | 1,820 | 1,847 | 1,813 | 1,840 | +30 | +1.7% | 1,283,400 |
| 2018/10/09 | 1,802 | 1,822 | 1,802 | 1,810 | -10 | -0.5% | 1,090,900 |
| 2018/10/05 | 1,830 | 1,838 | 1,815 | 1,820 | -35 | -1.9% | 1,504,500 |
| 2018/10/04 | 1,890 | 1,898 | 1,850 | 1,855 | -43 | -2.3% | 1,413,800 |
| 2018/10/03 | 1,901 | 1,919 | 1,888 | 1,898 | -32 | -1.7% | 1,425,700 |
| 2018/10/02 | 1,868 | 1,932 | 1,854 | 1,930 | +83 | +4.5% | 2,438,000 |
| 2018/10/01 | 1,920 | 1,920 | 1,844 | 1,847 | -72 | -3.8% | 1,538,000 |
1451～
1500
件表示中 / 3586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 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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 |
| Ｆ＆ＬＣ | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
