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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,234 | 1,248 | 1,227 | 1,243 | +16 | +1.3% | 2,225,000 |
| 2015/04/10 | 1,241 | 1,253 | 1,218 | 1,227 | -18 | -1.4% | 3,968,000 |
| 2015/04/09 | 1,220 | 1,252 | 1,220 | 1,245 | -20 | -1.6% | 4,904,000 |
| 2015/04/08 | 1,190 | 1,265 | 1,176 | 1,265 | +49 | +4% | 6,003,000 |
| 2015/04/07 | 1,233 | 1,240 | 1,206 | 1,216 | -9 | -0.7% | 1,760,000 |
| 2015/04/06 | 1,204 | 1,228 | 1,201 | 1,225 | +2 | +0.2% | 1,862,000 |
| 2015/04/03 | 1,199 | 1,225 | 1,199 | 1,223 | +17 | +1.4% | 1,602,000 |
| 2015/04/02 | 1,184 | 1,212 | 1,183 | 1,206 | +29 | +2.5% | 1,777,000 |
| 2015/04/01 | 1,174 | 1,189 | 1,166 | 1,177 | -4 | -0.3% | 2,225,000 |
| 2015/03/31 | 1,215 | 1,225 | 1,181 | 1,181 | -26 | -2.2% | 2,037,000 |
| 2015/03/30 | 1,192 | 1,230 | 1,192 | 1,207 | +9 | +0.8% | 1,532,000 |
| 2015/03/27 | 1,203 | 1,224 | 1,186 | 1,198 | -5 | -0.4% | 1,791,000 |
| 2015/03/26 | 1,215 | 1,215 | 1,195 | 1,203 | -15 | -1.2% | 1,472,000 |
| 2015/03/25 | 1,211 | 1,224 | 1,207 | 1,218 | +4 | +0.3% | 1,453,000 |
| 2015/03/24 | 1,242 | 1,251 | 1,208 | 1,214 | -19 | -1.5% | 2,693,000 |
| 2015/03/23 | 1,199 | 1,241 | 1,185 | 1,233 | +33 | +2.8% | 2,737,000 |
| 2015/03/20 | 1,180 | 1,202 | 1,177 | 1,200 | +20 | +1.7% | 2,129,000 |
| 2015/03/19 | 1,188 | 1,189 | 1,167 | 1,180 | -4 | -0.3% | 1,982,000 |
| 2015/03/18 | 1,167 | 1,185 | 1,165 | 1,184 | +18 | +1.5% | 1,946,000 |
| 2015/03/17 | 1,171 | 1,171 | 1,152 | 1,166 | +9 | +0.8% | 1,675,000 |
| 2015/03/16 | 1,146 | 1,160 | 1,144 | 1,157 | +11 | +1% | 1,375,000 |
| 2015/03/13 | 1,139 | 1,155 | 1,130 | 1,146 | +9 | +0.8% | 3,386,000 |
| 2015/03/12 | 1,149 | 1,155 | 1,130 | 1,137 | -11 | -1% | 1,792,000 |
| 2015/03/11 | 1,160 | 1,160 | 1,145 | 1,148 | -12 | -1% | 1,391,000 |
| 2015/03/10 | 1,167 | 1,185 | 1,151 | 1,160 | -6 | -0.5% | 2,340,000 |
| 2015/03/09 | 1,153 | 1,174 | 1,153 | 1,166 | ±0 | ±0% | 1,559,000 |
| 2015/03/06 | 1,157 | 1,167 | 1,145 | 1,166 | +8 | +0.7% | 1,805,000 |
| 2015/03/05 | 1,123 | 1,158 | 1,120 | 1,158 | +44 | +3.9% | 3,851,000 |
| 2015/03/04 | 1,110 | 1,117 | 1,102 | 1,114 | -5 | -0.4% | 1,073,000 |
| 2015/03/03 | 1,115 | 1,119 | 1,108 | 1,119 | +10 | +0.9% | 1,250,000 |
| 2015/03/02 | 1,117 | 1,125 | 1,101 | 1,109 | -9 | -0.8% | 1,696,000 |
| 2015/02/27 | 1,109 | 1,125 | 1,100 | 1,118 | +19 | +1.7% | 3,436,000 |
| 2015/02/26 | 1,078 | 1,102 | 1,078 | 1,099 | +16 | +1.5% | 2,810,000 |
| 2015/02/25 | 1,077 | 1,083 | 1,062 | 1,083 | +5 | +0.5% | 2,213,000 |
| 2015/02/24 | 1,084 | 1,087 | 1,060 | 1,078 | -7 | -0.6% | 4,217,000 |
| 2015/02/23 | 1,097 | 1,098 | 1,078 | 1,085 | +1 | +0.1% | 2,053,000 |
| 2015/02/20 | 1,120 | 1,120 | 1,079 | 1,084 | -28 | -2.5% | 2,734,000 |
| 2015/02/19 | 1,117 | 1,125 | 1,109 | 1,112 | ±0 | ±0% | 2,125,000 |
| 2015/02/18 | 1,140 | 1,140 | 1,108 | 1,112 | -15 | -1.3% | 2,960,000 |
| 2015/02/17 | 1,118 | 1,143 | 1,117 | 1,127 | +3 | +0.3% | 2,065,000 |
| 2015/02/16 | 1,125 | 1,130 | 1,120 | 1,124 | +9 | +0.8% | 1,333,000 |
| 2015/02/13 | 1,113 | 1,123 | 1,109 | 1,115 | +1 | +0.1% | 3,065,000 |
| 2015/02/12 | 1,074 | 1,118 | 1,069 | 1,114 | +60 | +5.7% | 3,744,000 |
| 2015/02/10 | 1,058 | 1,069 | 1,044 | 1,054 | -3 | -0.3% | 1,666,000 |
| 2015/02/09 | 1,068 | 1,068 | 1,053 | 1,057 | -4 | -0.4% | 1,144,000 |
| 2015/02/06 | 1,073 | 1,073 | 1,058 | 1,061 | +2 | +0.2% | 1,140,000 |
| 2015/02/05 | 1,070 | 1,073 | 1,055 | 1,059 | -6 | -0.6% | 1,891,000 |
| 2015/02/04 | 1,044 | 1,068 | 1,044 | 1,065 | +23 | +2.2% | 2,088,000 |
| 2015/02/03 | 1,051 | 1,052 | 1,034 | 1,042 | -7 | -0.7% | 1,804,000 |
| 2015/02/02 | 1,018 | 1,053 | 1,015 | 1,049 | +12 | +1.2% | 2,168,000 |
2351～
2400
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
