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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,024 | 1,030 | 1,022 | 1,025 | -4 | -0.4% | 1,440,000 |
| 2017/07/10 | 1,037 | 1,037 | 1,026 | 1,029 | +3 | +0.3% | 1,425,000 |
| 2017/07/07 | 1,030 | 1,038 | 1,023 | 1,026 | -17 | -1.6% | 2,278,000 |
| 2017/07/06 | 1,050 | 1,050 | 1,040 | 1,043 | -12 | -1.1% | 1,869,000 |
| 2017/07/05 | 1,057 | 1,058 | 1,044 | 1,055 | -7 | -0.7% | 1,759,000 |
| 2017/07/04 | 1,073 | 1,076 | 1,060 | 1,062 | -2 | -0.2% | 1,152,000 |
| 2017/07/03 | 1,080 | 1,080 | 1,061 | 1,064 | -5 | -0.5% | 1,289,000 |
| 2017/06/30 | 1,082 | 1,086 | 1,066 | 1,069 | -25 | -2.3% | 2,552,000 |
| 2017/06/29 | 1,087 | 1,100 | 1,082 | 1,094 | +17 | +1.6% | 2,044,000 |
| 2017/06/28 | 1,083 | 1,090 | 1,074 | 1,077 | -8 | -0.7% | 2,461,000 |
| 2017/06/27 | 1,130 | 1,130 | 1,074 | 1,085 | -33 | -3% | 5,049,000 |
| 2017/06/26 | 1,140 | 1,143 | 1,116 | 1,118 | -15 | -1.3% | 1,872,000 |
| 2017/06/23 | 1,130 | 1,136 | 1,122 | 1,133 | -4 | -0.4% | 1,037,000 |
| 2017/06/22 | 1,142 | 1,144 | 1,135 | 1,137 | -7 | -0.6% | 1,070,000 |
| 2017/06/21 | 1,150 | 1,152 | 1,141 | 1,144 | -15 | -1.3% | 1,235,000 |
| 2017/06/20 | 1,160 | 1,167 | 1,153 | 1,159 | +1 | +0.1% | 1,153,000 |
| 2017/06/19 | 1,152 | 1,163 | 1,148 | 1,158 | +16 | +1.4% | 1,499,000 |
| 2017/06/16 | 1,150 | 1,156 | 1,139 | 1,142 | -5 | -0.4% | 2,012,000 |
| 2017/06/15 | 1,144 | 1,148 | 1,130 | 1,147 | +7 | +0.6% | 1,220,000 |
| 2017/06/14 | 1,119 | 1,144 | 1,119 | 1,140 | +15 | +1.3% | 1,404,000 |
| 2017/06/13 | 1,125 | 1,133 | 1,123 | 1,125 | +9 | +0.8% | 1,671,000 |
| 2017/06/12 | 1,104 | 1,117 | 1,103 | 1,116 | +10 | +0.9% | 1,162,000 |
| 2017/06/09 | 1,099 | 1,115 | 1,098 | 1,106 | +7 | +0.6% | 1,676,000 |
| 2017/06/08 | 1,116 | 1,117 | 1,099 | 1,099 | -16 | -1.4% | 1,276,000 |
| 2017/06/07 | 1,104 | 1,122 | 1,100 | 1,115 | +13 | +1.2% | 1,994,000 |
| 2017/06/06 | 1,103 | 1,107 | 1,099 | 1,102 | -1 | -0.1% | 1,173,000 |
| 2017/06/05 | 1,098 | 1,106 | 1,090 | 1,103 | -3 | -0.3% | 1,318,000 |
| 2017/06/02 | 1,082 | 1,108 | 1,077 | 1,106 | +42 | +3.9% | 3,134,000 |
| 2017/06/01 | 1,029 | 1,066 | 1,028 | 1,064 | +35 | +3.4% | 1,853,000 |
| 2017/05/31 | 1,021 | 1,029 | 1,018 | 1,029 | +5 | +0.5% | 1,427,000 |
| 2017/05/30 | 1,043 | 1,045 | 1,021 | 1,024 | -21 | -2% | 1,946,000 |
| 2017/05/29 | 1,042 | 1,047 | 1,037 | 1,045 | +2 | +0.2% | 616,000 |
| 2017/05/26 | 1,056 | 1,056 | 1,043 | 1,043 | -8 | -0.8% | 872,000 |
| 2017/05/25 | 1,051 | 1,057 | 1,050 | 1,051 | -8 | -0.8% | 900,000 |
| 2017/05/24 | 1,049 | 1,062 | 1,046 | 1,059 | +19 | +1.8% | 1,484,000 |
| 2017/05/23 | 1,041 | 1,045 | 1,037 | 1,040 | -1 | -0.1% | 818,000 |
| 2017/05/22 | 1,039 | 1,045 | 1,035 | 1,041 | -1 | -0.1% | 915,000 |
| 2017/05/19 | 1,038 | 1,044 | 1,035 | 1,042 | +4 | +0.4% | 1,595,000 |
| 2017/05/18 | 1,032 | 1,044 | 1,031 | 1,038 | -6 | -0.6% | 2,033,000 |
| 2017/05/17 | 1,066 | 1,069 | 1,042 | 1,044 | -32 | -3% | 2,352,000 |
| 2017/05/16 | 1,080 | 1,082 | 1,071 | 1,076 | -8 | -0.7% | 1,338,000 |
| 2017/05/15 | 1,065 | 1,085 | 1,063 | 1,084 | +11 | +1% | 1,408,000 |
| 2017/05/12 | 1,070 | 1,076 | 1,062 | 1,073 | +7 | +0.7% | 1,985,000 |
| 2017/05/11 | 1,077 | 1,078 | 1,066 | 1,066 | -12 | -1.1% | 1,406,000 |
| 2017/05/10 | 1,084 | 1,088 | 1,072 | 1,078 | -2 | -0.2% | 1,753,000 |
| 2017/05/09 | 1,086 | 1,090 | 1,076 | 1,080 | +2 | +0.2% | 1,940,000 |
| 2017/05/08 | 1,066 | 1,080 | 1,064 | 1,078 | +21 | +2% | 2,551,000 |
| 2017/05/02 | 1,035 | 1,058 | 1,034 | 1,057 | +25 | +2.4% | 2,419,000 |
| 2017/05/01 | 1,025 | 1,032 | 1,021 | 1,032 | +6 | +0.6% | 1,188,000 |
| 2017/04/28 | 1,030 | 1,036 | 1,025 | 1,026 | -3 | -0.3% | 1,468,000 |
1801～
1850
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
