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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,151 | 1,162 | 1,147 | 1,153 | +12 | +1.1% | 1,510,000 |
| 2015/11/25 | 1,150 | 1,151 | 1,138 | 1,141 | -8 | -0.7% | 931,000 |
| 2015/11/24 | 1,144 | 1,153 | 1,139 | 1,149 | +5 | +0.4% | 1,485,000 |
| 2015/11/20 | 1,138 | 1,144 | 1,130 | 1,144 | -4 | -0.3% | 1,631,000 |
| 2015/11/19 | 1,130 | 1,156 | 1,128 | 1,148 | +32 | +2.9% | 3,001,000 |
| 2015/11/18 | 1,115 | 1,137 | 1,115 | 1,116 | +6 | +0.5% | 1,696,000 |
| 2015/11/17 | 1,113 | 1,115 | 1,098 | 1,110 | +9 | +0.8% | 1,812,000 |
| 2015/11/16 | 1,104 | 1,117 | 1,100 | 1,101 | -23 | -2% | 1,263,000 |
| 2015/11/13 | 1,115 | 1,130 | 1,113 | 1,124 | -2 | -0.2% | 1,408,000 |
| 2015/11/12 | 1,115 | 1,128 | 1,111 | 1,126 | +9 | +0.8% | 1,335,000 |
| 2015/11/11 | 1,115 | 1,119 | 1,108 | 1,117 | +2 | +0.2% | 1,306,000 |
| 2015/11/10 | 1,118 | 1,118 | 1,101 | 1,115 | -9 | -0.8% | 1,896,000 |
| 2015/11/09 | 1,118 | 1,132 | 1,118 | 1,124 | +13 | +1.2% | 2,160,000 |
| 2015/11/06 | 1,098 | 1,120 | 1,093 | 1,111 | +18 | +1.6% | 2,039,000 |
| 2015/11/05 | 1,076 | 1,098 | 1,076 | 1,093 | +17 | +1.6% | 1,507,000 |
| 2015/11/04 | 1,072 | 1,089 | 1,060 | 1,076 | +21 | +2% | 1,563,000 |
| 2015/11/02 | 1,068 | 1,075 | 1,052 | 1,055 | -32 | -2.9% | 1,264,000 |
| 2015/10/30 | 1,069 | 1,089 | 1,058 | 1,087 | +23 | +2.2% | 1,652,000 |
| 2015/10/29 | 1,078 | 1,081 | 1,059 | 1,064 | -5 | -0.5% | 1,222,000 |
| 2015/10/28 | 1,078 | 1,079 | 1,064 | 1,069 | -16 | -1.5% | 1,362,000 |
| 2015/10/27 | 1,079 | 1,092 | 1,073 | 1,085 | +8 | +0.7% | 1,529,000 |
| 2015/10/26 | 1,091 | 1,091 | 1,071 | 1,077 | +10 | +0.9% | 2,964,000 |
| 2015/10/23 | 1,067 | 1,078 | 1,062 | 1,067 | +14 | +1.3% | 2,087,000 |
| 2015/10/22 | 1,046 | 1,062 | 1,046 | 1,053 | +10 | +1% | 2,047,000 |
| 2015/10/21 | 1,028 | 1,048 | 1,028 | 1,043 | +10 | +1% | 1,537,000 |
| 2015/10/20 | 1,038 | 1,044 | 1,027 | 1,033 | +3 | +0.3% | 1,415,000 |
| 2015/10/19 | 1,015 | 1,037 | 1,010 | 1,030 | +18 | +1.8% | 1,604,000 |
| 2015/10/16 | 1,031 | 1,031 | 1,006 | 1,012 | -14 | -1.4% | 2,628,000 |
| 2015/10/15 | 1,017 | 1,033 | 1,005 | 1,026 | +10 | +1% | 2,197,000 |
| 2015/10/14 | 1,027 | 1,029 | 1,007 | 1,016 | -5 | -0.5% | 2,374,000 |
| 2015/10/13 | 1,060 | 1,065 | 1,017 | 1,021 | -30 | -2.9% | 3,767,000 |
| 2015/10/09 | 1,050 | 1,060 | 1,029 | 1,051 | +22 | +2.1% | 2,929,000 |
| 2015/10/08 | 1,047 | 1,049 | 1,020 | 1,029 | -28 | -2.6% | 3,559,000 |
| 2015/10/07 | 1,040 | 1,060 | 1,036 | 1,057 | +34 | +3.3% | 4,375,000 |
| 2015/10/06 | 1,018 | 1,035 | 1,018 | 1,023 | +16 | +1.6% | 3,344,000 |
| 2015/10/05 | 1,006 | 1,014 | 991 | 1,007 | +16 | +1.6% | 1,676,000 |
| 2015/10/02 | 972 | 996 | 971 | 991 | +15 | +1.5% | 2,388,000 |
| 2015/10/01 | 966 | 984 | 957 | 976 | +11 | +1.1% | 2,149,000 |
| 2015/09/30 | 953 | 970 | 951 | 965 | +27 | +2.9% | 2,210,000 |
| 2015/09/29 | 940 | 954 | 930 | 938 | -9 | -1% | 5,374,000 |
| 2015/09/28 | 935 | 950 | 934 | 947 | +12 | +1.3% | 2,554,000 |
| 2015/09/25 | 921 | 936 | 913 | 935 | +8 | +0.9% | 3,270,000 |
| 2015/09/24 | 926 | 949 | 925 | 927 | -5 | -0.5% | 1,696,000 |
| 2015/09/18 | 943 | 950 | 931 | 932 | -24 | -2.5% | 1,931,000 |
| 2015/09/17 | 957 | 958 | 943 | 956 | +11 | +1.2% | 1,502,000 |
| 2015/09/16 | 961 | 965 | 937 | 945 | -8 | -0.8% | 1,598,000 |
| 2015/09/15 | 950 | 973 | 947 | 953 | +6 | +0.6% | 2,019,000 |
| 2015/09/14 | 944 | 967 | 940 | 947 | -3 | -0.3% | 1,982,000 |
| 2015/09/11 | 930 | 958 | 930 | 950 | +1 | +0.1% | 4,434,000 |
| 2015/09/10 | 954 | 962 | 941 | 949 | -28 | -2.9% | 2,382,000 |
2201～
2250
件表示中 / 3588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 | 117,300円 | +6.2% | +17.9% | 1.96% | 9.74倍 | 0.78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 | 809,700円 | -17.2% | - | 4.40% | 17.75倍 | 1.39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 | 190,000円 | +6.4% | -20.4% | 1.89% | 20.72倍 | 1.59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 |
| トライアル | 305,000円 | +12.6% | +20.3% | 0.52% | 27.04倍 | 3.21倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
| ヤオコー | 903,800円 | +14.1% | +5.6% | 1.22% | 19.79倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
