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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 1,050 | 1,055 | 1,033 | 1,037 | -3 | -0.3% | 2,645,000 |
| 2015/01/29 | 1,018 | 1,049 | 1,016 | 1,040 | +18 | +1.8% | 3,977,000 |
| 2015/01/28 | 987 | 1,025 | 985 | 1,022 | +31 | +3.1% | 2,758,000 |
| 2015/01/27 | 982 | 993 | 982 | 991 | +14 | +1.4% | 1,190,000 |
| 2015/01/26 | 973 | 977 | 968 | 977 | -3 | -0.3% | 1,082,000 |
| 2015/01/23 | 974 | 980 | 972 | 980 | +12 | +1.2% | 1,199,000 |
| 2015/01/22 | 975 | 975 | 962 | 968 | -5 | -0.5% | 1,091,000 |
| 2015/01/21 | 968 | 977 | 967 | 973 | -7 | -0.7% | 1,570,000 |
| 2015/01/20 | 967 | 980 | 965 | 980 | +19 | +2% | 1,564,000 |
| 2015/01/19 | 955 | 962 | 951 | 961 | +13 | +1.4% | 1,720,000 |
| 2015/01/16 | 939 | 948 | 926 | 948 | -6 | -0.6% | 2,266,000 |
| 2015/01/15 | 936 | 957 | 936 | 954 | +22 | +2.4% | 1,338,000 |
| 2015/01/14 | 934 | 943 | 930 | 932 | -8 | -0.9% | 1,532,000 |
| 2015/01/13 | 933 | 940 | 928 | 940 | -3 | -0.3% | 1,689,000 |
| 2015/01/09 | 960 | 961 | 937 | 943 | -11 | -1.2% | 2,100,000 |
| 2015/01/08 | 950 | 958 | 943 | 954 | +19 | +2% | 2,010,000 |
| 2015/01/07 | 936 | 945 | 933 | 935 | -3 | -0.3% | 2,098,000 |
| 2015/01/06 | 957 | 958 | 938 | 938 | -29 | -3% | 2,716,000 |
2551～
2600
件表示中 / 3768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 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80倍 | 0.83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 |
| ヤマダＨＤ | 46,800円 | +4.2% | +7.2% | 3.63% | 11.62倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76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 |
| ヤオコー | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
