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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,228 | 1,239.5 | 1,222 | 1,236.5 | +9 | +0.7% | 1,887,500 |
| 2025/01/08 | 1,238.5 | 1,241 | 1,223 | 1,227.5 | -11 | -0.9% | 1,941,600 |
| 2025/01/07 | 1,250 | 1,252.5 | 1,238.5 | 1,238.5 | -2.5 | -0.2% | 1,548,500 |
| 2025/01/06 | 1,271 | 1,272 | 1,233.5 | 1,241 | -23 | -1.8% | 2,183,400 |
| 2024/12/30 | 1,285 | 1,287 | 1,261.5 | 1,264 | -19 | -1.5% | 1,920,600 |
| 2024/12/27 | 1,288 | 1,289.5 | 1,271 | 1,283 | -13 | -1% | 3,105,400 |
| 2024/12/26 | 1,244 | 1,296.5 | 1,241.5 | 1,296 | +64.5 | +5.2% | 4,380,000 |
| 2024/12/25 | 1,223 | 1,253 | 1,204.5 | 1,231.5 | +12 | +1% | 4,123,600 |
| 2024/12/24 | 1,273.5 | 1,295 | 1,209 | 1,219.5 | -51.5 | -4.1% | 5,432,700 |
| 2024/12/23 | 1,264 | 1,273.5 | 1,252 | 1,271 | +3 | +0.2% | 1,967,600 |
| 2024/12/20 | 1,259.5 | 1,278 | 1,255.5 | 1,268 | +19 | +1.5% | 2,381,100 |
| 2024/12/19 | 1,235 | 1,253 | 1,231.5 | 1,249 | -3 | -0.2% | 1,262,200 |
| 2024/12/18 | 1,261.5 | 1,270.5 | 1,252 | 1,252 | -9 | -0.7% | 1,587,100 |
| 2024/12/17 | 1,255.5 | 1,267.5 | 1,249 | 1,261 | +5.5 | +0.4% | 2,022,100 |
| 2024/12/16 | 1,260.5 | 1,264 | 1,250 | 1,255.5 | +2 | +0.2% | 1,500,700 |
| 2024/12/13 | 1,248.5 | 1,253.5 | 1,239 | 1,253.5 | +3.5 | +0.3% | 1,833,100 |
| 2024/12/12 | 1,251.5 | 1,255.5 | 1,246 | 1,250 | +8 | +0.6% | 1,339,500 |
| 2024/12/11 | 1,231 | 1,246 | 1,229 | 1,242 | +15 | +1.2% | 1,298,400 |
| 2024/12/10 | 1,234 | 1,234 | 1,222 | 1,227 | -0.5 | ±0% | 1,542,000 |
| 2024/12/09 | 1,252.5 | 1,252.5 | 1,221.5 | 1,227.5 | -20.5 | -1.6% | 1,632,100 |
| 2024/12/06 | 1,242.5 | 1,257.5 | 1,239.5 | 1,248 | +5.5 | +0.4% | 1,322,200 |
| 2024/12/05 | 1,260 | 1,267.5 | 1,240 | 1,242.5 | -9 | -0.7% | 1,606,600 |
| 2024/12/04 | 1,224 | 1,260 | 1,223 | 1,251.5 | +27.5 | +2.2% | 2,717,500 |
| 2024/12/03 | 1,212 | 1,230.5 | 1,211 | 1,224 | +6 | +0.5% | 1,745,600 |
| 2024/12/02 | 1,195 | 1,218 | 1,193.5 | 1,218 | +23 | +1.9% | 1,445,700 |
| 2024/11/29 | 1,202 | 1,207 | 1,193 | 1,195 | -13 | -1.1% | 959,000 |
| 2024/11/28 | 1,180.5 | 1,217 | 1,180.5 | 1,208 | +26 | +2.2% | 2,025,500 |
| 2024/11/27 | 1,198 | 1,204 | 1,167 | 1,182 | -23.5 | -1.9% | 2,317,200 |
| 2024/11/26 | 1,208 | 1,209.5 | 1,193.5 | 1,205.5 | +6 | +0.5% | 1,089,600 |
| 2024/11/25 | 1,205.5 | 1,208 | 1,199.5 | 1,199.5 | -2 | -0.2% | 1,473,100 |
| 2024/11/22 | 1,204 | 1,207 | 1,187 | 1,201.5 | -2.5 | -0.2% | 1,782,200 |
| 2024/11/21 | 1,215.5 | 1,221 | 1,198.5 | 1,204 | -6 | -0.5% | 1,039,500 |
| 2024/11/20 | 1,220 | 1,222.5 | 1,200 | 1,210 | -7 | -0.6% | 1,066,100 |
| 2024/11/19 | 1,214 | 1,223 | 1,207 | 1,217 | +2 | +0.2% | 1,387,800 |
| 2024/11/18 | 1,202 | 1,219 | 1,201.5 | 1,215 | +10 | +0.8% | 1,596,200 |
| 2024/11/15 | 1,200.5 | 1,211 | 1,192.5 | 1,205 | +10 | +0.8% | 1,524,900 |
| 2024/11/14 | 1,226.5 | 1,229.5 | 1,188.5 | 1,195 | -25.5 | -2.1% | 2,217,600 |
| 2024/11/13 | 1,222 | 1,232 | 1,216.5 | 1,220.5 | +1 | +0.1% | 1,167,300 |
| 2024/11/12 | 1,224 | 1,231.5 | 1,206 | 1,219.5 | +1.5 | +0.1% | 1,852,000 |
| 2024/11/11 | 1,238 | 1,239 | 1,210.5 | 1,218 | -20 | -1.6% | 1,765,300 |
| 2024/11/08 | 1,267.5 | 1,267.5 | 1,233 | 1,238 | -32 | -2.5% | 2,583,700 |
| 2024/11/07 | 1,240 | 1,271.5 | 1,235 | 1,270 | +44.5 | +3.6% | 3,564,800 |
| 2024/11/06 | 1,211 | 1,234.5 | 1,210 | 1,225.5 | +25.5 | +2.1% | 2,329,600 |
| 2024/11/05 | 1,201 | 1,210 | 1,196.5 | 1,200 | +4 | +0.3% | 1,433,000 |
| 2024/11/01 | 1,203.5 | 1,211 | 1,190 | 1,196 | -24.5 | -2% | 2,186,100 |
| 2024/10/31 | 1,220.5 | 1,227 | 1,208 | 1,220.5 | +2.5 | +0.2% | 1,564,300 |
| 2024/10/30 | 1,208 | 1,223 | 1,206.5 | 1,218 | +16.5 | +1.4% | 4,061,900 |
| 2024/10/29 | 1,204.5 | 1,211 | 1,191.5 | 1,201.5 | -10.5 | -0.9% | 2,863,400 |
| 2024/10/28 | 1,180 | 1,219.5 | 1,179.5 | 1,212 | +32 | +2.7% | 2,731,300 |
| 2024/10/25 | 1,187 | 1,197.5 | 1,175.5 | 1,180 | -10 | -0.8% | 1,655,600 |
151～
200
件表示中 / 3766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 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.76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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.58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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.06倍 | 2.77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 | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17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 | 344,500円 | +9.0% | +17.2% | 1.34% | 8.27倍 | 1.64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
