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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 942 | 943 | 929 | 931 | +2 | +0.2% | 1,231,000 |
| 2018/07/17 | 922 | 934 | 921 | 929 | +5 | +0.5% | 1,246,000 |
| 2018/07/13 | 930 | 930 | 919 | 924 | ±0 | ±0% | 1,225,000 |
| 2018/07/12 | 919 | 930 | 917 | 924 | +7 | +0.8% | 1,467,000 |
| 2018/07/11 | 919 | 922 | 909 | 917 | -7 | -0.8% | 1,238,000 |
| 2018/07/10 | 924 | 929 | 920 | 924 | +3 | +0.3% | 1,309,000 |
| 2018/07/09 | 910 | 929 | 907 | 921 | +13 | +1.4% | 1,342,000 |
| 2018/07/06 | 915 | 922 | 905 | 908 | -8 | -0.9% | 2,068,000 |
| 2018/07/05 | 922 | 926 | 908 | 916 | -6 | -0.7% | 1,402,000 |
| 2018/07/04 | 907 | 924 | 907 | 922 | +11 | +1.2% | 1,156,000 |
| 2018/07/03 | 925 | 936 | 904 | 911 | -6 | -0.7% | 2,031,000 |
| 2018/07/02 | 946 | 947 | 917 | 917 | -31 | -3.3% | 1,674,000 |
| 2018/06/29 | 952 | 956 | 947 | 948 | +1 | +0.1% | 1,620,000 |
| 2018/06/28 | 960 | 961 | 942 | 947 | -12 | -1.3% | 1,690,000 |
| 2018/06/27 | 942 | 962 | 931 | 959 | +16 | +1.7% | 2,080,000 |
| 2018/06/26 | 962 | 987 | 937 | 943 | +17 | +1.8% | 5,070,000 |
| 2018/06/25 | 924 | 931 | 922 | 926 | +12 | +1.3% | 1,651,000 |
| 2018/06/22 | 915 | 922 | 911 | 914 | -7 | -0.8% | 1,704,000 |
| 2018/06/21 | 920 | 929 | 916 | 921 | -5 | -0.5% | 1,324,000 |
| 2018/06/20 | 922 | 929 | 918 | 926 | +6 | +0.7% | 1,222,000 |
| 2018/06/19 | 932 | 936 | 920 | 920 | -20 | -2.1% | 1,585,000 |
| 2018/06/18 | 944 | 947 | 933 | 940 | -5 | -0.5% | 1,783,000 |
| 2018/06/15 | 929 | 945 | 927 | 945 | +21 | +2.3% | 1,856,000 |
| 2018/06/14 | 939 | 939 | 923 | 924 | -15 | -1.6% | 1,177,000 |
| 2018/06/13 | 931 | 943 | 929 | 939 | +11 | +1.2% | 1,508,000 |
| 2018/06/12 | 925 | 933 | 921 | 928 | +13 | +1.4% | 1,357,000 |
| 2018/06/11 | 904 | 922 | 904 | 915 | +11 | +1.2% | 1,164,000 |
| 2018/06/08 | 918 | 925 | 904 | 904 | -21 | -2.3% | 2,493,000 |
| 2018/06/07 | 913 | 928 | 912 | 925 | +15 | +1.6% | 2,128,000 |
| 2018/06/06 | 908 | 913 | 901 | 910 | +7 | +0.8% | 1,728,000 |
| 2018/06/05 | 906 | 907 | 900 | 903 | +3 | +0.3% | 1,241,000 |
| 2018/06/04 | 905 | 913 | 900 | 900 | -5 | -0.6% | 1,754,000 |
| 2018/06/01 | 908 | 915 | 901 | 905 | -4 | -0.4% | 1,675,000 |
| 2018/05/31 | 906 | 910 | 898 | 909 | +8 | +0.9% | 2,685,000 |
| 2018/05/30 | 900 | 903 | 894 | 901 | -7 | -0.8% | 1,816,000 |
| 2018/05/29 | 909 | 909 | 903 | 908 | -1 | -0.1% | 1,075,000 |
| 2018/05/28 | 909 | 911 | 904 | 909 | +5 | +0.6% | 933,000 |
| 2018/05/25 | 909 | 911 | 904 | 904 | -6 | -0.7% | 1,400,000 |
| 2018/05/24 | 919 | 921 | 906 | 910 | -8 | -0.9% | 1,272,000 |
| 2018/05/23 | 918 | 922 | 914 | 918 | -2 | -0.2% | 1,726,000 |
| 2018/05/22 | 921 | 925 | 919 | 920 | ±0 | ±0% | 813,000 |
| 2018/05/21 | 919 | 925 | 919 | 920 | +1 | +0.1% | 792,000 |
| 2018/05/18 | 930 | 931 | 918 | 919 | -5 | -0.5% | 1,629,000 |
| 2018/05/17 | 930 | 931 | 923 | 924 | -2 | -0.2% | 976,000 |
| 2018/05/16 | 940 | 947 | 925 | 926 | -12 | -1.3% | 1,526,000 |
| 2018/05/15 | 940 | 941 | 935 | 938 | +4 | +0.4% | 1,249,000 |
| 2018/05/14 | 931 | 936 | 928 | 934 | +7 | +0.8% | 1,304,000 |
| 2018/05/11 | 919 | 929 | 916 | 927 | +11 | +1.2% | 1,478,000 |
| 2018/05/10 | 919 | 928 | 914 | 916 | -3 | -0.3% | 1,794,000 |
| 2018/05/09 | 925 | 927 | 915 | 919 | -9 | -1% | 2,004,000 |
1551～
1600
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
