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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 973 | 997 | 969 | 993 | +28 | +2.9% | 2,115,000 |
| 2014/06/18 | 964 | 967 | 960 | 965 | +6 | +0.6% | 1,029,000 |
| 2014/06/17 | 967 | 967 | 956 | 959 | ±0 | ±0% | 1,020,000 |
| 2014/06/16 | 969 | 972 | 956 | 959 | -18 | -1.8% | 1,380,000 |
| 2014/06/13 | 955 | 978 | 947 | 977 | +6 | +0.6% | 3,390,000 |
| 2014/06/12 | 970 | 974 | 965 | 971 | -12 | -1.2% | 1,713,000 |
| 2014/06/11 | 988 | 993 | 979 | 983 | -9 | -0.9% | 1,328,000 |
| 2014/06/10 | 1,005 | 1,009 | 990 | 992 | -13 | -1.3% | 1,320,000 |
| 2014/06/09 | 1,005 | 1,006 | 997 | 1,005 | +8 | +0.8% | 893,000 |
| 2014/06/06 | 1,012 | 1,015 | 994 | 997 | -7 | -0.7% | 1,773,000 |
| 2014/06/05 | 989 | 1,006 | 989 | 1,004 | +15 | +1.5% | 2,267,000 |
| 2014/06/04 | 1,005 | 1,005 | 984 | 989 | -20 | -2% | 1,524,000 |
| 2014/06/03 | 1,015 | 1,018 | 1,008 | 1,009 | +1 | +0.1% | 1,399,000 |
| 2014/06/02 | 1,002 | 1,008 | 1,002 | 1,008 | +9 | +0.9% | 1,216,000 |
| 2014/05/30 | 1,007 | 1,015 | 995 | 999 | -7 | -0.7% | 1,988,000 |
| 2014/05/29 | 988 | 1,008 | 987 | 1,006 | +13 | +1.3% | 1,282,000 |
| 2014/05/28 | 990 | 997 | 989 | 993 | ±0 | ±0% | 1,164,000 |
| 2014/05/27 | 992 | 1,001 | 991 | 993 | -1 | -0.1% | 995,000 |
| 2014/05/26 | 997 | 998 | 988 | 994 | +6 | +0.6% | 850,000 |
| 2014/05/23 | 998 | 1,001 | 988 | 988 | -13 | -1.3% | 1,155,000 |
| 2014/05/22 | 983 | 1,002 | 979 | 1,001 | +24 | +2.5% | 1,609,000 |
| 2014/05/21 | 981 | 991 | 971 | 977 | -14 | -1.4% | 1,127,000 |
| 2014/05/20 | 988 | 999 | 980 | 991 | +9 | +0.9% | 1,049,000 |
| 2014/05/19 | 992 | 992 | 982 | 982 | -6 | -0.6% | 898,000 |
| 2014/05/16 | 987 | 989 | 975 | 988 | -8 | -0.8% | 1,181,000 |
| 2014/05/15 | 992 | 999 | 980 | 996 | -8 | -0.8% | 1,770,000 |
| 2014/05/14 | 994 | 1,007 | 991 | 1,004 | +15 | +1.5% | 1,647,000 |
| 2014/05/13 | 995 | 999 | 988 | 989 | +5 | +0.5% | 1,688,000 |
| 2014/05/12 | 991 | 995 | 977 | 984 | -6 | -0.6% | 1,457,000 |
| 2014/05/09 | 982 | 992 | 976 | 990 | +8 | +0.8% | 2,222,000 |
| 2014/05/08 | 968 | 983 | 958 | 982 | +24 | +2.5% | 1,248,000 |
| 2014/05/07 | 967 | 973 | 958 | 958 | -18 | -1.8% | 2,042,000 |
| 2014/05/02 | 979 | 982 | 968 | 976 | -11 | -1.1% | 1,769,000 |
| 2014/05/01 | 969 | 988 | 964 | 987 | +19 | +2% | 1,445,000 |
| 2014/04/30 | 965 | 968 | 953 | 968 | +12 | +1.3% | 1,452,000 |
| 2014/04/28 | 955 | 958 | 945 | 956 | -7 | -0.7% | 1,162,000 |
| 2014/04/25 | 964 | 972 | 957 | 963 | -5 | -0.5% | 1,304,000 |
| 2014/04/24 | 970 | 981 | 963 | 968 | -9 | -0.9% | 1,750,000 |
| 2014/04/23 | 962 | 977 | 959 | 977 | +20 | +2.1% | 1,989,000 |
| 2014/04/22 | 958 | 964 | 956 | 957 | ±0 | ±0% | 1,134,000 |
| 2014/04/21 | 959 | 969 | 956 | 957 | +2 | +0.2% | 1,350,000 |
| 2014/04/18 | 961 | 964 | 952 | 955 | ±0 | ±0% | 650,000 |
| 2014/04/17 | 955 | 962 | 951 | 955 | ±0 | ±0% | 1,510,000 |
| 2014/04/16 | 941 | 957 | 938 | 955 | +17 | +1.8% | 1,489,000 |
| 2014/04/15 | 950 | 954 | 935 | 938 | -2 | -0.2% | 1,574,000 |
| 2014/04/14 | 933 | 948 | 933 | 940 | -2 | -0.2% | 1,228,000 |
| 2014/04/11 | 931 | 948 | 927 | 942 | -1 | -0.1% | 2,949,000 |
| 2014/04/10 | 955 | 967 | 939 | 943 | +9 | +1% | 3,423,000 |
| 2014/04/09 | 926 | 937 | 911 | 934 | -7 | -0.7% | 3,555,000 |
| 2014/04/08 | 953 | 958 | 938 | 941 | -8 | -0.8% | 1,828,000 |
2551～
2600
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
