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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,384 | 2,415 | 2,305 | 2,354.5 | -168 | -6.7% | 6,742,200 |
| 2024/04/12 | 2,490 | 2,543.5 | 2,471 | 2,522.5 | +57.5 | +2.3% | 1,868,900 |
| 2024/04/11 | 2,448 | 2,478 | 2,412.5 | 2,465 | +7 | +0.3% | 940,500 |
| 2024/04/10 | 2,439 | 2,479 | 2,428 | 2,458 | +27.5 | +1.1% | 993,900 |
| 2024/04/09 | 2,410 | 2,434.5 | 2,406 | 2,430.5 | +23 | +1% | 758,100 |
| 2024/04/08 | 2,409.5 | 2,422.5 | 2,388.5 | 2,407.5 | +19.5 | +0.8% | 910,700 |
| 2024/04/05 | 2,395 | 2,411.5 | 2,376.5 | 2,388 | -34 | -1.4% | 862,400 |
| 2024/04/04 | 2,430 | 2,437 | 2,394.5 | 2,422 | +18 | +0.7% | 1,040,000 |
| 2024/04/03 | 2,374.5 | 2,428.5 | 2,361 | 2,404 | +17.5 | +0.7% | 1,377,600 |
| 2024/04/02 | 2,425 | 2,457 | 2,375.5 | 2,386.5 | -13.5 | -0.6% | 1,187,000 |
| 2024/04/01 | 2,445 | 2,456 | 2,375 | 2,400 | -41.5 | -1.7% | 761,100 |
| 2024/03/29 | 2,428 | 2,461 | 2,419.5 | 2,441.5 | +31.5 | +1.3% | 1,071,000 |
| 2024/03/28 | 2,440.5 | 2,463 | 2,401.5 | 2,410 | -30 | -1.2% | 699,400 |
| 2024/03/27 | 2,408 | 2,449 | 2,399.5 | 2,440 | +56 | +2.3% | 1,012,100 |
| 2024/03/26 | 2,436.5 | 2,443 | 2,382 | 2,384 | -33 | -1.4% | 853,800 |
| 2024/03/25 | 2,440 | 2,457.5 | 2,415 | 2,417 | -5.5 | -0.2% | 971,400 |
| 2024/03/22 | 2,414 | 2,433.5 | 2,397.5 | 2,422.5 | +26 | +1.1% | 1,172,600 |
| 2024/03/21 | 2,350.5 | 2,407 | 2,347 | 2,396.5 | +50.5 | +2.2% | 1,336,700 |
| 2024/03/19 | 2,311.5 | 2,357.5 | 2,309.5 | 2,346 | +17.5 | +0.8% | 978,900 |
| 2024/03/18 | 2,306 | 2,328.5 | 2,282.5 | 2,328.5 | +30 | +1.3% | 1,194,400 |
| 2024/03/15 | 2,219.5 | 2,308 | 2,215 | 2,298.5 | +79 | +3.6% | 1,792,100 |
| 2024/03/14 | 2,188.5 | 2,222 | 2,185 | 2,219.5 | +31 | +1.4% | 614,000 |
| 2024/03/13 | 2,194 | 2,229.5 | 2,164 | 2,188.5 | ±0 | ±0% | 1,105,600 |
| 2024/03/12 | 2,197 | 2,206 | 2,169.5 | 2,188.5 | +6 | +0.3% | 931,800 |
| 2024/03/11 | 2,225 | 2,225.5 | 2,152.5 | 2,182.5 | -58.5 | -2.6% | 1,204,300 |
| 2024/03/08 | 2,256.5 | 2,264.5 | 2,228.5 | 2,241 | -29 | -1.3% | 911,000 |
| 2024/03/07 | 2,285 | 2,290.5 | 2,251.5 | 2,270 | -6 | -0.3% | 713,800 |
| 2024/03/06 | 2,265 | 2,292 | 2,262 | 2,276 | +14 | +0.6% | 1,195,900 |
| 2024/03/05 | 2,258.5 | 2,273.5 | 2,230 | 2,262 | -13 | -0.6% | 686,300 |
| 2024/03/04 | 2,242.5 | 2,286.5 | 2,233.5 | 2,275 | +44 | +2% | 1,734,400 |
| 2024/03/01 | 2,234.5 | 2,247.5 | 2,221.5 | 2,231 | -23 | -1% | 786,700 |
| 2024/02/29 | 2,222 | 2,263.5 | 2,206 | 2,254 | +31 | +1.4% | 990,000 |
| 2024/02/28 | 2,237 | 2,242 | 2,208 | 2,223 | -34.5 | -1.5% | 1,211,100 |
| 2024/02/27 | 2,265 | 2,267 | 2,234 | 2,257.5 | -11.5 | -0.5% | 1,683,800 |
| 2024/02/26 | 2,278 | 2,288.5 | 2,248 | 2,269 | +1 | ±0% | 1,439,900 |
| 2024/02/22 | 2,289 | 2,291 | 2,264.5 | 2,268 | -16.5 | -0.7% | 1,034,400 |
| 2024/02/21 | 2,284 | 2,291.5 | 2,271.5 | 2,284.5 | +0.5 | ±0% | 784,100 |
| 2024/02/20 | 2,305 | 2,313.5 | 2,274.5 | 2,284 | -9.5 | -0.4% | 987,800 |
| 2024/02/19 | 2,230.5 | 2,309 | 2,228.5 | 2,293.5 | +80 | +3.6% | 1,711,400 |
| 2024/02/16 | 2,192 | 2,234.5 | 2,192 | 2,213.5 | +28.5 | +1.3% | 954,700 |
| 2024/02/15 | 2,203 | 2,205.5 | 2,167.5 | 2,185 | -4.5 | -0.2% | 958,800 |
| 2024/02/14 | 2,234 | 2,238 | 2,189.5 | 2,189.5 | -30.5 | -1.4% | 1,127,700 |
| 2024/02/13 | 2,210 | 2,226.5 | 2,196 | 2,220 | +11 | +0.5% | 870,900 |
| 2024/02/09 | 2,199.5 | 2,234.5 | 2,185 | 2,209 | +9.5 | +0.4% | 1,122,700 |
| 2024/02/08 | 2,201.5 | 2,208.5 | 2,178 | 2,199.5 | -2.5 | -0.1% | 968,700 |
| 2024/02/07 | 2,204 | 2,223 | 2,190.5 | 2,202 | +16.5 | +0.8% | 1,193,300 |
| 2024/02/06 | 2,172 | 2,208.5 | 2,167 | 2,185.5 | +11 | +0.5% | 1,531,200 |
| 2024/02/05 | 2,156.5 | 2,190 | 2,143.5 | 2,174.5 | +55.5 | +2.6% | 1,778,800 |
| 2024/02/02 | 2,076.5 | 2,136.5 | 2,072 | 2,119 | +51.5 | +2.5% | 1,573,300 |
| 2024/02/01 | 2,058 | 2,077 | 2,040.5 | 2,067.5 | +7.5 | +0.4% | 811,200 |
151～
200
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
