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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,024 | 1,033 | 1,023 | 1,029 | -4 | -0.4% | 1,066,000 |
| 2017/04/26 | 1,033 | 1,035 | 1,022 | 1,033 | +4 | +0.4% | 1,708,000 |
| 2017/04/25 | 1,026 | 1,030 | 1,018 | 1,029 | ±0 | ±0% | 1,423,000 |
| 2017/04/24 | 1,025 | 1,034 | 1,024 | 1,029 | +20 | +2% | 1,748,000 |
| 2017/04/21 | 1,011 | 1,011 | 1,002 | 1,009 | +7 | +0.7% | 1,302,000 |
| 2017/04/20 | 1,006 | 1,010 | 999 | 1,002 | -4 | -0.4% | 1,494,000 |
| 2017/04/19 | 997 | 1,008 | 997 | 1,006 | ±0 | ±0% | 1,595,000 |
| 2017/04/18 | 1,003 | 1,006 | 997 | 1,006 | +7 | +0.7% | 1,323,000 |
| 2017/04/17 | 979 | 1,001 | 979 | 999 | +12 | +1.2% | 1,563,000 |
| 2017/04/14 | 1,006 | 1,006 | 983 | 987 | -7 | -0.7% | 1,705,000 |
| 2017/04/13 | 988 | 996 | 984 | 994 | +5 | +0.5% | 1,853,000 |
| 2017/04/12 | 987 | 997 | 975 | 989 | -1 | -0.1% | 2,397,000 |
| 2017/04/11 | 996 | 1,007 | 982 | 990 | -1 | -0.1% | 2,725,000 |
| 2017/04/10 | 981 | 1,001 | 973 | 991 | +25 | +2.6% | 3,703,000 |
| 2017/04/07 | 966 | 973 | 952 | 966 | +12 | +1.3% | 2,153,000 |
| 2017/04/06 | 969 | 970 | 950 | 954 | -17 | -1.8% | 1,596,000 |
| 2017/04/05 | 977 | 980 | 966 | 971 | +3 | +0.3% | 1,248,000 |
| 2017/04/04 | 972 | 976 | 961 | 968 | -6 | -0.6% | 1,484,000 |
| 2017/04/03 | 975 | 984 | 972 | 974 | ±0 | ±0% | 1,625,000 |
| 2017/03/31 | 988 | 993 | 974 | 974 | -6 | -0.6% | 1,547,000 |
| 2017/03/30 | 990 | 994 | 980 | 980 | -20 | -2% | 1,082,000 |
| 2017/03/29 | 1,004 | 1,014 | 996 | 1,000 | -2 | -0.2% | 1,597,000 |
| 2017/03/28 | 1,001 | 1,009 | 999 | 1,002 | +13 | +1.3% | 1,419,000 |
| 2017/03/27 | 1,003 | 1,004 | 987 | 989 | -22 | -2.2% | 1,423,000 |
| 2017/03/24 | 1,007 | 1,017 | 1,003 | 1,011 | ±0 | ±0% | 1,524,000 |
| 2017/03/23 | 1,004 | 1,013 | 994 | 1,011 | +10 | +1% | 1,355,000 |
| 2017/03/22 | 1,009 | 1,010 | 1,001 | 1,001 | -25 | -2.4% | 1,126,000 |
| 2017/03/21 | 1,018 | 1,028 | 1,015 | 1,026 | ±0 | ±0% | 992,000 |
| 2017/03/17 | 1,028 | 1,034 | 1,024 | 1,026 | -11 | -1.1% | 1,422,000 |
| 2017/03/16 | 1,029 | 1,037 | 1,027 | 1,037 | ±0 | ±0% | 1,137,000 |
| 2017/03/15 | 1,031 | 1,039 | 1,031 | 1,037 | +1 | +0.1% | 737,000 |
| 2017/03/14 | 1,035 | 1,040 | 1,032 | 1,036 | ±0 | ±0% | 699,000 |
| 2017/03/13 | 1,032 | 1,038 | 1,030 | 1,036 | +4 | +0.4% | 903,000 |
| 2017/03/10 | 1,024 | 1,032 | 1,020 | 1,032 | +13 | +1.3% | 2,055,000 |
| 2017/03/09 | 1,023 | 1,024 | 1,010 | 1,019 | +4 | +0.4% | 1,106,000 |
| 2017/03/08 | 1,024 | 1,028 | 1,011 | 1,015 | -2 | -0.2% | 1,661,000 |
| 2017/03/07 | 1,009 | 1,023 | 1,009 | 1,017 | +6 | +0.6% | 1,384,000 |
| 2017/03/06 | 1,012 | 1,016 | 1,006 | 1,011 | -1 | -0.1% | 1,156,000 |
| 2017/03/03 | 1,027 | 1,027 | 1,008 | 1,012 | -16 | -1.6% | 1,171,000 |
| 2017/03/02 | 1,023 | 1,030 | 1,018 | 1,028 | +20 | +2% | 1,911,000 |
| 2017/03/01 | 1,011 | 1,015 | 999 | 1,008 | -3 | -0.3% | 1,720,000 |
| 2017/02/28 | 1,009 | 1,022 | 1,006 | 1,011 | +5 | +0.5% | 1,715,000 |
| 2017/02/27 | 1,003 | 1,017 | 1,001 | 1,006 | -11 | -1.1% | 1,612,000 |
| 2017/02/24 | 1,010 | 1,021 | 1,003 | 1,017 | -9 | -0.9% | 2,096,000 |
| 2017/02/23 | 1,030 | 1,030 | 1,021 | 1,026 | -2 | -0.2% | 3,063,000 |
| 2017/02/22 | 1,045 | 1,045 | 1,025 | 1,028 | -9 | -0.9% | 2,393,000 |
| 2017/02/21 | 1,002 | 1,042 | 1,002 | 1,037 | +37 | +3.7% | 2,156,000 |
| 2017/02/20 | 986 | 1,002 | 979 | 1,000 | +17 | +1.7% | 1,540,000 |
| 2017/02/17 | 983 | 987 | 977 | 983 | -5 | -0.5% | 1,452,000 |
| 2017/02/16 | 991 | 995 | 981 | 988 | -6 | -0.6% | 835,000 |
1851～
1900
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
