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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 3768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 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ヤマダＨＤ | 46,800円 | +4.2% | +7.2% | 3.63% | 11.62倍 | 0.50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 |
| クスリのアオキ | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
