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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,052 | 1,052 | 1,008 | 1,011 | -38 | -3.6% | 2,045,000 |
| 2017/09/21 | 1,043 | 1,050 | 1,039 | 1,049 | +17 | +1.6% | 1,517,000 |
| 2017/09/20 | 1,037 | 1,037 | 1,023 | 1,032 | -11 | -1.1% | 1,109,000 |
| 2017/09/19 | 1,016 | 1,045 | 1,013 | 1,043 | +37 | +3.7% | 1,910,000 |
| 2017/09/15 | 1,037 | 1,038 | 1,002 | 1,006 | -31 | -3% | 2,637,000 |
| 2017/09/14 | 1,046 | 1,051 | 1,035 | 1,037 | -9 | -0.9% | 1,446,000 |
| 2017/09/13 | 1,041 | 1,048 | 1,036 | 1,046 | +11 | +1.1% | 1,038,000 |
| 2017/09/12 | 1,025 | 1,037 | 1,024 | 1,035 | +15 | +1.5% | 1,553,000 |
| 2017/09/11 | 1,014 | 1,022 | 1,011 | 1,020 | +10 | +1% | 1,051,000 |
| 2017/09/08 | 1,011 | 1,014 | 1,003 | 1,010 | -6 | -0.6% | 2,358,000 |
| 2017/09/07 | 1,010 | 1,022 | 1,008 | 1,016 | +7 | +0.7% | 1,443,000 |
| 2017/09/06 | 1,000 | 1,010 | 996 | 1,009 | +9 | +0.9% | 1,521,000 |
| 2017/09/05 | 1,004 | 1,010 | 998 | 1,000 | -1 | -0.1% | 1,361,000 |
| 2017/09/04 | 1,006 | 1,006 | 992 | 1,001 | -7 | -0.7% | 1,375,000 |
| 2017/09/01 | 1,012 | 1,012 | 1,002 | 1,008 | -1 | -0.1% | 1,174,000 |
| 2017/08/31 | 1,001 | 1,011 | 999 | 1,009 | +5 | +0.5% | 1,141,000 |
| 2017/08/30 | 1,003 | 1,007 | 996 | 1,004 | +5 | +0.5% | 1,168,000 |
| 2017/08/29 | 998 | 1,002 | 991 | 999 | -9 | -0.9% | 2,070,000 |
| 2017/08/28 | 1,013 | 1,014 | 1,005 | 1,008 | -1 | -0.1% | 3,630,000 |
| 2017/08/25 | 1,011 | 1,012 | 1,006 | 1,009 | +3 | +0.3% | 1,326,000 |
| 2017/08/24 | 1,017 | 1,017 | 1,002 | 1,006 | -10 | -1% | 1,432,000 |
| 2017/08/23 | 1,012 | 1,026 | 1,009 | 1,016 | +11 | +1.1% | 1,848,000 |
| 2017/08/22 | 1,000 | 1,006 | 1,000 | 1,005 | +5 | +0.5% | 1,104,000 |
| 2017/08/21 | 1,012 | 1,014 | 1,000 | 1,000 | -8 | -0.8% | 1,413,000 |
| 2017/08/18 | 1,010 | 1,013 | 1,004 | 1,008 | -6 | -0.6% | 1,423,000 |
| 2017/08/17 | 1,014 | 1,019 | 1,014 | 1,014 | ±0 | ±0% | 810,000 |
| 2017/08/16 | 1,020 | 1,021 | 1,013 | 1,014 | -12 | -1.2% | 1,184,000 |
| 2017/08/15 | 1,026 | 1,030 | 1,022 | 1,026 | +7 | +0.7% | 1,229,000 |
| 2017/08/14 | 1,012 | 1,024 | 1,010 | 1,019 | -1 | -0.1% | 1,068,000 |
| 2017/08/10 | 1,021 | 1,022 | 1,017 | 1,020 | +4 | +0.4% | 1,307,000 |
| 2017/08/09 | 1,019 | 1,025 | 1,012 | 1,016 | -3 | -0.3% | 1,722,000 |
| 2017/08/08 | 1,020 | 1,023 | 1,016 | 1,019 | +3 | +0.3% | 1,147,000 |
| 2017/08/07 | 1,039 | 1,040 | 1,015 | 1,016 | -19 | -1.8% | 1,608,000 |
| 2017/08/04 | 1,021 | 1,036 | 1,017 | 1,035 | +19 | +1.9% | 1,518,000 |
| 2017/08/03 | 1,028 | 1,031 | 1,014 | 1,016 | -9 | -0.9% | 1,305,000 |
| 2017/08/02 | 1,038 | 1,044 | 1,024 | 1,025 | -1 | -0.1% | 1,229,000 |
| 2017/08/01 | 1,013 | 1,028 | 1,013 | 1,026 | +16 | +1.6% | 1,162,000 |
| 2017/07/31 | 1,006 | 1,018 | 1,002 | 1,010 | +2 | +0.2% | 1,810,000 |
| 2017/07/28 | 1,009 | 1,012 | 1,003 | 1,008 | -1 | -0.1% | 1,524,000 |
| 2017/07/27 | 1,017 | 1,018 | 1,009 | 1,009 | -11 | -1.1% | 1,782,000 |
| 2017/07/26 | 1,021 | 1,025 | 1,013 | 1,020 | +9 | +0.9% | 1,265,000 |
| 2017/07/25 | 1,006 | 1,014 | 1,006 | 1,011 | +2 | +0.2% | 1,448,000 |
| 2017/07/24 | 1,009 | 1,010 | 1,004 | 1,009 | -4 | -0.4% | 1,076,000 |
| 2017/07/21 | 1,009 | 1,015 | 1,005 | 1,013 | ±0 | ±0% | 1,564,000 |
| 2017/07/20 | 1,006 | 1,014 | 1,006 | 1,013 | +7 | +0.7% | 1,110,000 |
| 2017/07/19 | 1,004 | 1,014 | 1,002 | 1,006 | -2 | -0.2% | 1,241,000 |
| 2017/07/18 | 1,016 | 1,019 | 1,005 | 1,008 | -7 | -0.7% | 1,172,000 |
| 2017/07/14 | 1,016 | 1,021 | 1,013 | 1,015 | +2 | +0.2% | 1,162,000 |
| 2017/07/13 | 1,022 | 1,023 | 1,010 | 1,013 | -4 | -0.4% | 1,070,000 |
| 2017/07/12 | 1,018 | 1,019 | 1,012 | 1,017 | -8 | -0.8% | 1,445,000 |
1751～
1800
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
