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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 946 | 947 | 925 | 930 | -17 | -1.8% | 1,816,000 |
| 2018/05/02 | 949 | 953 | 940 | 947 | +5 | +0.5% | 1,581,000 |
| 2018/05/01 | 939 | 944 | 935 | 942 | +2 | +0.2% | 1,244,000 |
| 2018/04/27 | 945 | 945 | 938 | 940 | -3 | -0.3% | 2,054,000 |
| 2018/04/26 | 952 | 952 | 942 | 943 | -1 | -0.1% | 1,348,000 |
| 2018/04/25 | 950 | 952 | 942 | 944 | -8 | -0.8% | 1,734,000 |
| 2018/04/24 | 947 | 954 | 942 | 952 | +13 | +1.4% | 2,066,000 |
| 2018/04/23 | 931 | 945 | 930 | 939 | +10 | +1.1% | 1,666,000 |
| 2018/04/20 | 935 | 940 | 928 | 929 | -6 | -0.6% | 2,621,000 |
| 2018/04/19 | 933 | 941 | 931 | 935 | +3 | +0.3% | 1,789,000 |
| 2018/04/18 | 925 | 936 | 923 | 932 | +9 | +1% | 2,380,000 |
| 2018/04/17 | 919 | 929 | 916 | 923 | +7 | +0.8% | 2,578,000 |
| 2018/04/16 | 910 | 918 | 909 | 916 | +7 | +0.8% | 1,967,000 |
| 2018/04/13 | 910 | 917 | 903 | 909 | -1 | -0.1% | 2,704,000 |
| 2018/04/12 | 913 | 921 | 910 | 910 | -5 | -0.5% | 3,230,000 |
| 2018/04/11 | 945 | 946 | 913 | 915 | -31 | -3.3% | 4,837,000 |
| 2018/04/10 | 966 | 967 | 942 | 946 | -89 | -8.6% | 8,313,000 |
| 2018/04/09 | 1,031 | 1,039 | 1,026 | 1,035 | +4 | +0.4% | 1,357,000 |
| 2018/04/06 | 1,042 | 1,049 | 1,028 | 1,031 | -12 | -1.2% | 1,498,000 |
| 2018/04/05 | 1,049 | 1,051 | 1,038 | 1,043 | +2 | +0.2% | 1,281,000 |
| 2018/04/04 | 1,025 | 1,045 | 1,023 | 1,041 | +15 | +1.5% | 1,743,000 |
| 2018/04/03 | 1,003 | 1,029 | 1,001 | 1,026 | +10 | +1% | 1,723,000 |
| 2018/04/02 | 1,021 | 1,033 | 1,015 | 1,016 | -5 | -0.5% | 1,362,000 |
| 2018/03/30 | 1,019 | 1,025 | 1,012 | 1,021 | +8 | +0.8% | 1,076,000 |
| 2018/03/29 | 1,015 | 1,026 | 1,003 | 1,013 | +8 | +0.8% | 1,557,000 |
| 2018/03/28 | 991 | 1,010 | 987 | 1,005 | ±0 | ±0% | 1,388,000 |
| 2018/03/27 | 980 | 1,009 | 978 | 1,005 | +31 | +3.2% | 2,095,000 |
| 2018/03/26 | 980 | 980 | 960 | 974 | -10 | -1% | 1,989,000 |
| 2018/03/23 | 990 | 997 | 982 | 984 | -25 | -2.5% | 2,766,000 |
| 2018/03/22 | 1,000 | 1,011 | 997 | 1,009 | ±0 | ±0% | 1,659,000 |
| 2018/03/20 | 1,007 | 1,009 | 1,001 | 1,009 | -3 | -0.3% | 1,227,000 |
| 2018/03/19 | 1,020 | 1,022 | 1,009 | 1,012 | -12 | -1.2% | 850,000 |
| 2018/03/16 | 1,026 | 1,029 | 1,017 | 1,024 | +1 | +0.1% | 1,557,000 |
| 2018/03/15 | 1,016 | 1,029 | 1,012 | 1,023 | +3 | +0.3% | 1,040,000 |
| 2018/03/14 | 1,022 | 1,024 | 1,013 | 1,020 | -4 | -0.4% | 991,000 |
| 2018/03/13 | 1,020 | 1,025 | 1,011 | 1,024 | -3 | -0.3% | 1,726,000 |
| 2018/03/12 | 1,030 | 1,036 | 1,022 | 1,027 | +9 | +0.9% | 1,120,000 |
| 2018/03/09 | 1,026 | 1,040 | 1,015 | 1,018 | -5 | -0.5% | 2,040,000 |
| 2018/03/08 | 1,045 | 1,045 | 1,019 | 1,023 | -15 | -1.4% | 1,831,000 |
| 2018/03/07 | 1,042 | 1,043 | 1,030 | 1,038 | -1 | -0.1% | 1,990,000 |
| 2018/03/06 | 1,035 | 1,044 | 1,030 | 1,039 | +9 | +0.9% | 1,428,000 |
| 2018/03/05 | 1,032 | 1,040 | 1,024 | 1,030 | -6 | -0.6% | 1,693,000 |
| 2018/03/02 | 1,050 | 1,052 | 1,028 | 1,036 | -37 | -3.4% | 2,715,000 |
| 2018/03/01 | 1,085 | 1,087 | 1,065 | 1,073 | -16 | -1.5% | 1,376,000 |
| 2018/02/28 | 1,092 | 1,102 | 1,089 | 1,089 | -12 | -1.1% | 1,456,000 |
| 2018/02/27 | 1,096 | 1,103 | 1,088 | 1,101 | +12 | +1.1% | 1,503,000 |
| 2018/02/26 | 1,090 | 1,095 | 1,082 | 1,089 | -7 | -0.6% | 1,400,000 |
| 2018/02/23 | 1,095 | 1,103 | 1,094 | 1,096 | +5 | +0.5% | 2,535,000 |
| 2018/02/22 | 1,095 | 1,098 | 1,084 | 1,091 | -8 | -0.7% | 2,090,000 |
| 2018/02/21 | 1,104 | 1,114 | 1,094 | 1,099 | -9 | -0.8% | 2,419,000 |
1701～
1750
件表示中 / 3685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 | 108,600円 | +4.6% | +1.0% | 2.39% | 8.23倍 | 0.70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 |
| パルＧＨＤ | 410,000円 | +11.2% | +10.3% | 1.46% | 21.13倍 | 5.02倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| クスリのアオキ | 337,000円 | +11.0% | +27.4% | 0.42% | 18.98倍 | 2.32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 |
| クリレスＨＤ | 147,300円 | +5.5% | +14.9% | 0.61% | 53.45倍 | 7.72倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| 日ガス | 257,500円 | +2.9% | +13.6% | 3.59% | 20.05倍 | 4.31倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
