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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 988 | 997 | 973 | 976 | -2 | -0.2% | 1,680,000 |
| 2015/09/02 | 980 | 1,004 | 972 | 978 | -9 | -0.9% | 2,517,000 |
| 2015/09/01 | 1,033 | 1,036 | 986 | 987 | -63 | -6% | 3,303,000 |
| 2015/08/31 | 1,055 | 1,055 | 1,037 | 1,050 | -9 | -0.8% | 2,318,000 |
| 2015/08/28 | 1,072 | 1,073 | 1,052 | 1,059 | +10 | +1% | 1,817,000 |
| 2015/08/27 | 1,060 | 1,068 | 1,043 | 1,049 | +4 | +0.4% | 2,227,000 |
| 2015/08/26 | 1,026 | 1,047 | 1,016 | 1,045 | +26 | +2.6% | 4,439,000 |
| 2015/08/25 | 1,015 | 1,071 | 995 | 1,019 | -31 | -3% | 4,161,000 |
| 2015/08/24 | 1,089 | 1,098 | 1,050 | 1,050 | -53 | -4.8% | 3,768,000 |
| 2015/08/21 | 1,104 | 1,114 | 1,096 | 1,103 | -21 | -1.9% | 2,480,000 |
| 2015/08/20 | 1,135 | 1,149 | 1,120 | 1,124 | -11 | -1% | 1,911,000 |
| 2015/08/19 | 1,152 | 1,161 | 1,134 | 1,135 | -21 | -1.8% | 1,476,000 |
| 2015/08/18 | 1,162 | 1,172 | 1,153 | 1,156 | +4 | +0.3% | 1,630,000 |
| 2015/08/17 | 1,147 | 1,159 | 1,139 | 1,152 | +9 | +0.8% | 1,151,000 |
| 2015/08/14 | 1,131 | 1,149 | 1,128 | 1,143 | +5 | +0.4% | 1,438,000 |
| 2015/08/13 | 1,128 | 1,138 | 1,115 | 1,138 | +14 | +1.2% | 2,696,000 |
| 2015/08/12 | 1,141 | 1,145 | 1,121 | 1,124 | -27 | -2.3% | 1,604,000 |
| 2015/08/11 | 1,162 | 1,163 | 1,137 | 1,151 | -8 | -0.7% | 1,892,000 |
| 2015/08/10 | 1,144 | 1,162 | 1,138 | 1,159 | +15 | +1.3% | 1,471,000 |
| 2015/08/07 | 1,151 | 1,153 | 1,132 | 1,144 | -10 | -0.9% | 1,871,000 |
| 2015/08/06 | 1,172 | 1,174 | 1,151 | 1,154 | -7 | -0.6% | 1,883,000 |
| 2015/08/05 | 1,188 | 1,189 | 1,157 | 1,161 | -32 | -2.7% | 2,425,000 |
| 2015/08/04 | 1,181 | 1,203 | 1,179 | 1,193 | +4 | +0.3% | 2,398,000 |
| 2015/08/03 | 1,193 | 1,194 | 1,178 | 1,189 | +2 | +0.2% | 1,135,000 |
| 2015/07/31 | 1,200 | 1,201 | 1,182 | 1,187 | -12 | -1% | 1,891,000 |
| 2015/07/30 | 1,200 | 1,211 | 1,189 | 1,199 | +5 | +0.4% | 1,964,000 |
| 2015/07/29 | 1,200 | 1,206 | 1,191 | 1,194 | +1 | +0.1% | 1,867,000 |
| 2015/07/28 | 1,195 | 1,205 | 1,189 | 1,193 | -14 | -1.2% | 2,064,000 |
| 2015/07/27 | 1,220 | 1,231 | 1,203 | 1,207 | -25 | -2% | 1,749,000 |
| 2015/07/24 | 1,244 | 1,255 | 1,224 | 1,232 | -12 | -1% | 2,545,000 |
| 2015/07/23 | 1,208 | 1,245 | 1,205 | 1,244 | +42 | +3.5% | 2,373,000 |
| 2015/07/22 | 1,195 | 1,207 | 1,193 | 1,202 | -1 | -0.1% | 1,543,000 |
| 2015/07/21 | 1,202 | 1,209 | 1,185 | 1,203 | +1 | +0.1% | 1,928,000 |
| 2015/07/17 | 1,183 | 1,205 | 1,181 | 1,202 | +22 | +1.9% | 2,530,000 |
| 2015/07/16 | 1,171 | 1,184 | 1,163 | 1,180 | +9 | +0.8% | 2,509,000 |
| 2015/07/15 | 1,180 | 1,194 | 1,160 | 1,171 | +47 | +4.2% | 6,050,000 |
| 2015/07/14 | 1,130 | 1,136 | 1,120 | 1,124 | +10 | +0.9% | 1,683,000 |
| 2015/07/13 | 1,095 | 1,115 | 1,085 | 1,114 | +34 | +3.1% | 1,490,000 |
| 2015/07/10 | 1,103 | 1,105 | 1,079 | 1,080 | -23 | -2.1% | 2,754,000 |
| 2015/07/09 | 1,071 | 1,104 | 1,058 | 1,103 | +8 | +0.7% | 3,362,000 |
| 2015/07/08 | 1,145 | 1,145 | 1,095 | 1,095 | -55 | -4.8% | 3,650,000 |
| 2015/07/07 | 1,124 | 1,150 | 1,119 | 1,150 | +42 | +3.8% | 2,670,000 |
| 2015/07/06 | 1,111 | 1,123 | 1,103 | 1,108 | -20 | -1.8% | 2,881,000 |
| 2015/07/03 | 1,129 | 1,141 | 1,122 | 1,128 | -8 | -0.7% | 1,973,000 |
| 2015/07/02 | 1,149 | 1,160 | 1,132 | 1,136 | -1 | -0.1% | 2,485,000 |
| 2015/07/01 | 1,115 | 1,137 | 1,114 | 1,137 | +27 | +2.4% | 2,253,000 |
| 2015/06/30 | 1,115 | 1,124 | 1,105 | 1,110 | -4 | -0.4% | 3,817,000 |
| 2015/06/29 | 1,130 | 1,139 | 1,113 | 1,114 | -66 | -5.6% | 4,674,000 |
| 2015/06/26 | 1,180 | 1,198 | 1,177 | 1,180 | -12 | -1% | 1,886,000 |
| 2015/06/25 | 1,200 | 1,203 | 1,190 | 1,192 | -13 | -1.1% | 1,515,000 |
2351～
2400
件表示中 / 3684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 | 106,700円 | +4.6% | +1.0% | 2.44% | 8.10倍 | 0.68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 |
| パルＧＨＤ | 415,500円 | +11.2% | +10.3% | 1.44% | 21.41倍 | 5.09倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| クスリのアオキ | 333,300円 | +11.0% | +27.4% | 0.42% | 18.77倍 | 2.29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 |
| クリレスＨＤ | 146,500円 | +5.5% | +14.9% | 0.61% | 53.16倍 | 7.67倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| トライアル | 231,800円 | +12.6% | +20.3% | 0.69% | 20.61倍 | 2.36倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
