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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,037 | 1,041 | 1,016 | 1,016 | -15 | -1.5% | 1,411,000 |
| 2014/01/22 | 1,041 | 1,041 | 1,014 | 1,031 | -16 | -1.5% | 2,661,000 |
| 2014/01/21 | 1,057 | 1,062 | 1,042 | 1,047 | -12 | -1.1% | 1,798,000 |
| 2014/01/20 | 1,040 | 1,064 | 1,026 | 1,059 | +29 | +2.8% | 3,623,000 |
| 2014/01/17 | 1,013 | 1,035 | 1,000 | 1,030 | +17 | +1.7% | 3,093,000 |
| 2014/01/16 | 1,008 | 1,020 | 1,003 | 1,013 | +10 | +1% | 1,783,000 |
| 2014/01/15 | 995 | 1,007 | 992 | 1,003 | +19 | +1.9% | 2,216,000 |
| 2014/01/14 | 1,001 | 1,011 | 983 | 984 | -39 | -3.8% | 3,646,000 |
| 2014/01/10 | 1,013 | 1,030 | 1,010 | 1,023 | +2 | +0.2% | 2,922,000 |
| 2014/01/09 | 1,024 | 1,029 | 1,011 | 1,021 | -11 | -1.1% | 1,853,000 |
| 2014/01/08 | 1,033 | 1,035 | 1,022 | 1,032 | +5 | +0.5% | 1,383,000 |
| 2014/01/07 | 1,020 | 1,038 | 1,020 | 1,027 | +5 | +0.5% | 1,695,000 |
| 2014/01/06 | 1,026 | 1,037 | 1,020 | 1,022 | -25 | -2.4% | 2,117,000 |
| 2013/12/30 | 1,045 | 1,049 | 1,040 | 1,047 | +4 | +0.4% | 1,331,000 |
| 2013/12/27 | 1,018 | 1,045 | 1,018 | 1,043 | +22 | +2.2% | 1,818,000 |
| 2013/12/26 | 1,017 | 1,026 | 1,011 | 1,021 | +9 | +0.9% | 1,346,000 |
| 2013/12/25 | 1,009 | 1,013 | 1,002 | 1,012 | -1 | -0.1% | 1,133,000 |
| 2013/12/24 | 1,004 | 1,017 | 1,003 | 1,013 | +11 | +1.1% | 2,133,000 |
| 2013/12/20 | 1,003 | 1,004 | 993 | 1,002 | -1 | -0.1% | 1,908,000 |
| 2013/12/19 | 997 | 1,006 | 996 | 1,003 | +11 | +1.1% | 2,037,000 |
| 2013/12/18 | 977 | 992 | 971 | 992 | +18 | +1.8% | 2,005,000 |
| 2013/12/17 | 982 | 982 | 972 | 974 | +2 | +0.2% | 955,000 |
| 2013/12/16 | 988 | 988 | 970 | 972 | -10 | -1% | 1,415,000 |
| 2013/12/13 | 984 | 990 | 973 | 982 | -5 | -0.5% | 3,735,000 |
| 2013/12/12 | 978 | 991 | 977 | 987 | -1 | -0.1% | 1,645,000 |
| 2013/12/11 | 980 | 991 | 977 | 988 | +1 | +0.1% | 1,599,000 |
| 2013/12/10 | 980 | 990 | 975 | 987 | +7 | +0.7% | 1,549,000 |
| 2013/12/09 | 972 | 981 | 967 | 980 | +22 | +2.3% | 1,809,000 |
| 2013/12/06 | 955 | 960 | 946 | 958 | +2 | +0.2% | 1,694,000 |
| 2013/12/05 | 958 | 972 | 952 | 956 | +4 | +0.4% | 2,724,000 |
| 2013/12/04 | 964 | 965 | 942 | 952 | -20 | -2.1% | 1,883,000 |
| 2013/12/03 | 970 | 984 | 968 | 972 | -1 | -0.1% | 1,803,000 |
| 2013/12/02 | 970 | 980 | 967 | 973 | +3 | +0.3% | 1,448,000 |
| 2013/11/29 | 973 | 978 | 962 | 970 | -2 | -0.2% | 1,381,000 |
| 2013/11/28 | 973 | 976 | 964 | 972 | +10 | +1% | 1,753,000 |
| 2013/11/27 | 960 | 970 | 960 | 962 | +1 | +0.1% | 1,876,000 |
| 2013/11/26 | 957 | 965 | 946 | 961 | -36 | -3.6% | 4,643,000 |
| 2013/11/25 | 982 | 998 | 980 | 997 | +20 | +2% | 1,667,000 |
| 2013/11/22 | 965 | 997 | 960 | 977 | -22 | -2.2% | 3,766,000 |
| 2013/11/21 | 990 | 1,006 | 988 | 999 | +19 | +1.9% | 2,106,000 |
| 2013/11/20 | 995 | 995 | 978 | 980 | -12 | -1.2% | 1,257,000 |
| 2013/11/19 | 981 | 995 | 978 | 992 | +5 | +0.5% | 2,477,000 |
| 2013/11/18 | 1,000 | 1,000 | 982 | 987 | -10 | -1% | 2,247,000 |
| 2013/11/15 | 983 | 999 | 983 | 997 | +27 | +2.8% | 2,831,000 |
| 2013/11/14 | 949 | 982 | 946 | 970 | +29 | +3.1% | 3,827,000 |
| 2013/11/13 | 934 | 947 | 934 | 941 | +1 | +0.1% | 1,397,000 |
| 2013/11/12 | 920 | 946 | 919 | 940 | +23 | +2.5% | 2,373,000 |
| 2013/11/11 | 917 | 928 | 913 | 917 | +11 | +1.2% | 1,452,000 |
| 2013/11/08 | 917 | 926 | 901 | 906 | -21 | -2.3% | 2,384,000 |
| 2013/11/07 | 930 | 942 | 927 | 927 | -9 | -1% | 1,355,000 |
2651～
2700
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
