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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 926 | 939 | 926 | 928 | -2 | -0.2% | 1,357,000 |
| 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 |
1751～
1800
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
