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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,108 | 1,114 | 1,100 | 1,108 | +2 | +0.2% | 1,331,000 |
| 2018/02/19 | 1,101 | 1,108 | 1,091 | 1,106 | +18 | +1.7% | 1,400,000 |
| 2018/02/16 | 1,099 | 1,099 | 1,088 | 1,088 | ±0 | ±0% | 1,421,000 |
| 2018/02/15 | 1,095 | 1,100 | 1,087 | 1,088 | ±0 | ±0% | 1,288,000 |
| 2018/02/14 | 1,094 | 1,101 | 1,082 | 1,088 | -3 | -0.3% | 2,172,000 |
| 2018/02/13 | 1,106 | 1,109 | 1,090 | 1,091 | -6 | -0.5% | 1,858,000 |
| 2018/02/09 | 1,091 | 1,099 | 1,082 | 1,097 | -16 | -1.4% | 2,440,000 |
| 2018/02/08 | 1,103 | 1,125 | 1,102 | 1,113 | +7 | +0.6% | 1,656,000 |
| 2018/02/07 | 1,116 | 1,149 | 1,106 | 1,106 | +7 | +0.6% | 2,913,000 |
| 2018/02/06 | 1,107 | 1,109 | 1,081 | 1,099 | -41 | -3.6% | 3,692,000 |
| 2018/02/05 | 1,142 | 1,150 | 1,139 | 1,140 | -23 | -2% | 1,876,000 |
| 2018/02/02 | 1,145 | 1,167 | 1,139 | 1,163 | +11 | +1% | 1,587,000 |
| 2018/02/01 | 1,136 | 1,156 | 1,132 | 1,152 | +21 | +1.9% | 1,462,000 |
| 2018/01/31 | 1,140 | 1,146 | 1,131 | 1,131 | -9 | -0.8% | 1,612,000 |
| 2018/01/30 | 1,145 | 1,149 | 1,135 | 1,140 | -7 | -0.6% | 1,199,000 |
| 2018/01/29 | 1,146 | 1,162 | 1,140 | 1,147 | +1 | +0.1% | 1,663,000 |
| 2018/01/26 | 1,153 | 1,158 | 1,145 | 1,146 | -5 | -0.4% | 1,577,000 |
| 2018/01/25 | 1,176 | 1,177 | 1,146 | 1,151 | -25 | -2.1% | 2,004,000 |
| 2018/01/24 | 1,168 | 1,182 | 1,168 | 1,176 | +4 | +0.3% | 1,037,000 |
| 2018/01/23 | 1,167 | 1,175 | 1,165 | 1,172 | +7 | +0.6% | 1,035,000 |
| 2018/01/22 | 1,168 | 1,168 | 1,159 | 1,165 | -5 | -0.4% | 836,000 |
| 2018/01/19 | 1,152 | 1,172 | 1,151 | 1,170 | +29 | +2.5% | 1,889,000 |
| 2018/01/18 | 1,172 | 1,172 | 1,139 | 1,141 | -27 | -2.3% | 2,197,000 |
| 2018/01/17 | 1,155 | 1,170 | 1,155 | 1,168 | +3 | +0.3% | 1,265,000 |
| 2018/01/16 | 1,167 | 1,173 | 1,161 | 1,165 | -2 | -0.2% | 854,000 |
| 2018/01/15 | 1,160 | 1,169 | 1,156 | 1,167 | +9 | +0.8% | 1,114,000 |
| 2018/01/12 | 1,164 | 1,167 | 1,154 | 1,158 | -4 | -0.3% | 1,341,000 |
| 2018/01/11 | 1,160 | 1,162 | 1,150 | 1,162 | +5 | +0.4% | 1,150,000 |
| 2018/01/10 | 1,164 | 1,164 | 1,148 | 1,157 | -8 | -0.7% | 1,580,000 |
| 2018/01/09 | 1,180 | 1,180 | 1,164 | 1,165 | -4 | -0.3% | 1,500,000 |
| 2018/01/05 | 1,210 | 1,210 | 1,163 | 1,169 | -41 | -3.4% | 3,062,000 |
| 2018/01/04 | 1,206 | 1,213 | 1,196 | 1,210 | +24 | +2% | 1,994,000 |
| 2017/12/29 | 1,190 | 1,197 | 1,182 | 1,186 | -10 | -0.8% | 990,000 |
| 2017/12/28 | 1,200 | 1,218 | 1,193 | 1,196 | -3 | -0.3% | 1,421,000 |
| 2017/12/27 | 1,200 | 1,215 | 1,197 | 1,199 | +11 | +0.9% | 2,161,000 |
| 2017/12/26 | 1,158 | 1,196 | 1,158 | 1,188 | +43 | +3.8% | 2,959,000 |
| 2017/12/25 | 1,133 | 1,148 | 1,130 | 1,145 | +24 | +2.1% | 1,389,000 |
| 2017/12/22 | 1,130 | 1,135 | 1,116 | 1,121 | -8 | -0.7% | 1,170,000 |
| 2017/12/21 | 1,142 | 1,145 | 1,127 | 1,129 | -8 | -0.7% | 982,000 |
| 2017/12/20 | 1,145 | 1,150 | 1,136 | 1,137 | -15 | -1.3% | 1,107,000 |
| 2017/12/19 | 1,150 | 1,156 | 1,147 | 1,152 | +6 | +0.5% | 1,053,000 |
| 2017/12/18 | 1,147 | 1,150 | 1,141 | 1,146 | +8 | +0.7% | 1,058,000 |
| 2017/12/15 | 1,133 | 1,147 | 1,123 | 1,138 | +3 | +0.3% | 1,311,000 |
| 2017/12/14 | 1,133 | 1,141 | 1,131 | 1,135 | -9 | -0.8% | 942,000 |
| 2017/12/13 | 1,143 | 1,150 | 1,139 | 1,144 | +8 | +0.7% | 1,384,000 |
| 2017/12/12 | 1,139 | 1,143 | 1,134 | 1,136 | -1 | -0.1% | 1,205,000 |
| 2017/12/11 | 1,135 | 1,140 | 1,131 | 1,137 | +8 | +0.7% | 1,334,000 |
| 2017/12/08 | 1,121 | 1,130 | 1,115 | 1,129 | +12 | +1.1% | 2,518,000 |
| 2017/12/07 | 1,106 | 1,119 | 1,104 | 1,117 | +24 | +2.2% | 1,543,000 |
| 2017/12/06 | 1,114 | 1,117 | 1,093 | 1,093 | -22 | -2% | 1,874,000 |
1751～
1800
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 | 409,500円 | +11.2% | +10.3% | 1.47% | 21.10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 | 337,400円 | +11.0% | +27.4% | 0.41% | 19.00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 | 257,600円 | +2.9% | +13.6% | 3.59% | 20.06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
