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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,893 | 1,921 | 1,887 | 1,919 | +46 | +2.5% | 2,492,000 |
| 2018/09/27 | 1,859 | 1,884 | 1,851 | 1,873 | +14 | +0.8% | 1,366,300 |
| 2018/09/26 | 1,840 | 1,859 | 1,840 | 1,859 | +8 | +0.4% | 965,900 |
| 2018/09/25 | 1,850 | 1,868 | 1,837 | 1,851 | -21 | -1.1% | 1,310,300 |
| 2018/09/21 | 1,852 | 1,882 | 1,846 | 1,872 | +22 | +1.2% | 1,718,600 |
| 2018/09/20 | 1,849 | 1,862 | 1,830 | 1,850 | -10 | -0.5% | 1,264,500 |
| 2018/09/19 | 1,833 | 1,866 | 1,830 | 1,860 | +28 | +1.5% | 1,414,200 |
| 2018/09/18 | 1,797 | 1,834 | 1,786 | 1,832 | +28 | +1.6% | 1,490,100 |
| 2018/09/14 | 1,837 | 1,850 | 1,800 | 1,804 | -73 | -3.9% | 2,289,700 |
| 2018/09/13 | 1,849 | 1,883 | 1,845 | 1,877 | +20 | +1.1% | 950,200 |
| 2018/09/12 | 1,819 | 1,863 | 1,819 | 1,857 | +36 | +2% | 1,170,300 |
| 2018/09/11 | 1,827 | 1,830 | 1,816 | 1,821 | -4 | -0.2% | 1,167,400 |
| 2018/09/10 | 1,802 | 1,825 | 1,801 | 1,825 | +23 | +1.3% | 789,600 |
| 2018/09/07 | 1,790 | 1,802 | 1,785 | 1,802 | +7 | +0.4% | 651,100 |
| 2018/09/06 | 1,812 | 1,817 | 1,793 | 1,795 | -17 | -0.9% | 926,900 |
| 2018/09/05 | 1,820 | 1,821 | 1,810 | 1,812 | -4 | -0.2% | 738,200 |
| 2018/09/04 | 1,813 | 1,826 | 1,803 | 1,816 | +4 | +0.2% | 702,500 |
| 2018/09/03 | 1,809 | 1,818 | 1,795 | 1,812 | +18 | +1% | 948,200 |
| 2018/08/31 | 1,798 | 1,830 | 1,794 | 1,794 | -16 | -0.9% | 1,711,800 |
| 2018/08/30 | 1,837 | 1,837 | 1,796 | 1,810 | -27 | -1.5% | 3,339,900 |
| 2018/08/29 | 1,885 | 1,887 | 1,815 | 1,837 | +891 | +94.2% | 1,537,700 |
| 2018/08/28 | 929 | 950 | 929 | 946 | +17 | +1.8% | 3,651,000 |
| 2018/08/27 | 925 | 932 | 925 | 929 | +5 | +0.5% | 1,582,000 |
| 2018/08/24 | 923 | 927 | 922 | 924 | +4 | +0.4% | 1,024,000 |
| 2018/08/23 | 911 | 921 | 910 | 920 | +11 | +1.2% | 1,790,000 |
| 2018/08/22 | 901 | 910 | 899 | 909 | +8 | +0.9% | 1,361,000 |
| 2018/08/21 | 900 | 903 | 897 | 901 | -1 | -0.1% | 1,188,000 |
| 2018/08/20 | 906 | 908 | 899 | 902 | -4 | -0.4% | 1,346,000 |
| 2018/08/17 | 904 | 910 | 901 | 906 | +5 | +0.6% | 1,166,000 |
| 2018/08/16 | 915 | 916 | 896 | 901 | -22 | -2.4% | 3,744,000 |
| 2018/08/15 | 944 | 944 | 920 | 923 | -9 | -1% | 1,483,000 |
| 2018/08/14 | 928 | 934 | 923 | 932 | +13 | +1.4% | 1,317,000 |
| 2018/08/13 | 926 | 929 | 914 | 919 | -7 | -0.8% | 1,321,000 |
| 2018/08/10 | 936 | 937 | 924 | 926 | -4 | -0.4% | 1,409,000 |
| 2018/08/09 | 940 | 942 | 929 | 930 | -8 | -0.9% | 1,081,000 |
| 2018/08/08 | 937 | 949 | 935 | 938 | +7 | +0.8% | 1,807,000 |
| 2018/08/07 | 932 | 934 | 926 | 931 | +4 | +0.4% | 1,128,000 |
| 2018/08/06 | 921 | 928 | 920 | 927 | +9 | +1% | 1,154,000 |
| 2018/08/03 | 910 | 918 | 907 | 918 | +6 | +0.7% | 1,469,000 |
| 2018/08/02 | 912 | 916 | 908 | 912 | ±0 | ±0% | 1,997,000 |
| 2018/08/01 | 930 | 931 | 912 | 912 | -22 | -2.4% | 1,871,000 |
| 2018/07/31 | 933 | 938 | 926 | 934 | +4 | +0.4% | 1,597,000 |
| 2018/07/30 | 929 | 932 | 923 | 930 | ±0 | ±0% | 1,083,000 |
| 2018/07/27 | 927 | 930 | 923 | 930 | +10 | +1.1% | 1,104,000 |
| 2018/07/26 | 910 | 921 | 905 | 920 | +17 | +1.9% | 1,279,000 |
| 2018/07/25 | 909 | 913 | 900 | 903 | -6 | -0.7% | 1,488,000 |
| 2018/07/24 | 925 | 925 | 909 | 909 | -12 | -1.3% | 1,430,000 |
| 2018/07/23 | 917 | 921 | 914 | 921 | ±0 | ±0% | 1,009,000 |
| 2018/07/20 | 919 | 924 | 909 | 921 | +2 | +0.2% | 2,028,000 |
| 2018/07/19 | 931 | 932 | 917 | 919 | -12 | -1.3% | 1,390,000 |
1501～
1550
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
