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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 890 | 900 | 881 | 891 | -8 | -0.9% | 1,862,000 |
| 2013/08/21 | 903 | 905 | 890 | 899 | -6 | -0.7% | 2,692,000 |
| 2013/08/20 | 923 | 933 | 904 | 905 | -24 | -2.6% | 1,733,000 |
| 2013/08/19 | 925 | 934 | 921 | 929 | +9 | +1% | 1,320,000 |
| 2013/08/16 | 930 | 938 | 919 | 920 | -23 | -2.4% | 2,065,000 |
| 2013/08/15 | 949 | 953 | 941 | 943 | -21 | -2.2% | 1,616,000 |
| 2013/08/14 | 953 | 965 | 942 | 964 | +15 | +1.6% | 1,123,000 |
| 2013/08/13 | 938 | 949 | 934 | 949 | +23 | +2.5% | 857,000 |
| 2013/08/12 | 932 | 941 | 922 | 926 | -9 | -1% | 1,162,000 |
| 2013/08/09 | 955 | 959 | 930 | 935 | -12 | -1.3% | 2,042,000 |
| 2013/08/08 | 957 | 973 | 940 | 947 | -16 | -1.7% | 2,698,000 |
| 2013/08/07 | 990 | 999 | 962 | 963 | -49 | -4.8% | 2,115,000 |
| 2013/08/06 | 1,000 | 1,013 | 983 | 1,012 | +7 | +0.7% | 1,568,000 |
| 2013/08/05 | 1,021 | 1,022 | 1,002 | 1,005 | -24 | -2.3% | 1,391,000 |
| 2013/08/02 | 1,006 | 1,029 | 996 | 1,029 | +41 | +4.1% | 2,008,000 |
| 2013/08/01 | 966 | 990 | 965 | 988 | +23 | +2.4% | 1,691,000 |
| 2013/07/31 | 976 | 976 | 958 | 965 | -14 | -1.4% | 1,834,000 |
| 2013/07/30 | 961 | 994 | 959 | 979 | +11 | +1.1% | 2,183,000 |
| 2013/07/29 | 982 | 986 | 968 | 968 | -22 | -2.2% | 2,002,000 |
| 2013/07/26 | 1,015 | 1,018 | 987 | 990 | -48 | -4.6% | 2,753,000 |
| 2013/07/25 | 1,058 | 1,061 | 1,035 | 1,038 | -20 | -1.9% | 1,843,000 |
| 2013/07/24 | 1,063 | 1,066 | 1,051 | 1,058 | -6 | -0.6% | 1,201,000 |
| 2013/07/23 | 1,068 | 1,077 | 1,058 | 1,064 | -10 | -0.9% | 1,588,000 |
| 2013/07/22 | 1,090 | 1,090 | 1,058 | 1,074 | -8 | -0.7% | 1,827,000 |
| 2013/07/19 | 1,095 | 1,114 | 1,071 | 1,082 | -9 | -0.8% | 2,847,000 |
| 2013/07/18 | 1,084 | 1,093 | 1,073 | 1,091 | +7 | +0.6% | 1,592,000 |
| 2013/07/17 | 1,088 | 1,092 | 1,072 | 1,084 | -18 | -1.6% | 1,526,000 |
| 2013/07/16 | 1,107 | 1,113 | 1,097 | 1,102 | -1 | -0.1% | 1,531,000 |
| 2013/07/12 | 1,098 | 1,114 | 1,096 | 1,103 | +2 | +0.2% | 2,773,000 |
| 2013/07/11 | 1,078 | 1,103 | 1,074 | 1,101 | +5 | +0.5% | 2,166,000 |
| 2013/07/10 | 1,083 | 1,100 | 1,082 | 1,096 | +15 | +1.4% | 2,625,000 |
| 2013/07/09 | 1,058 | 1,083 | 1,052 | 1,081 | +35 | +3.3% | 2,347,000 |
| 2013/07/08 | 1,060 | 1,068 | 1,046 | 1,046 | -5 | -0.5% | 1,447,000 |
| 2013/07/05 | 1,041 | 1,055 | 1,041 | 1,051 | +11 | +1.1% | 1,089,000 |
| 2013/07/04 | 1,033 | 1,045 | 1,027 | 1,040 | ±0 | ±0% | 711,000 |
| 2013/07/03 | 1,044 | 1,044 | 1,025 | 1,040 | ±0 | ±0% | 1,361,000 |
| 2013/07/02 | 1,028 | 1,040 | 1,017 | 1,040 | +26 | +2.6% | 1,935,000 |
| 2013/07/01 | 990 | 1,014 | 976 | 1,014 | +9 | +0.9% | 1,964,000 |
| 2013/06/28 | 965 | 1,008 | 961 | 1,005 | +45 | +4.7% | 2,436,000 |
| 2013/06/27 | 935 | 963 | 927 | 960 | +27 | +2.9% | 1,561,000 |
| 2013/06/26 | 954 | 964 | 925 | 933 | ±0 | ±0% | 2,086,000 |
| 2013/06/25 | 942 | 952 | 915 | 933 | -17 | -1.8% | 2,089,000 |
| 2013/06/24 | 969 | 969 | 945 | 950 | +1 | +0.1% | 1,388,000 |
| 2013/06/21 | 935 | 955 | 915 | 949 | +3 | +0.3% | 3,693,000 |
| 2013/06/20 | 946 | 954 | 922 | 946 | -23 | -2.4% | 2,073,000 |
| 2013/06/19 | 963 | 972 | 948 | 969 | +21 | +2.2% | 1,926,000 |
| 2013/06/18 | 948 | 958 | 938 | 948 | +2 | +0.2% | 2,219,000 |
| 2013/06/17 | 899 | 948 | 898 | 946 | +34 | +3.7% | 2,623,000 |
| 2013/06/14 | 897 | 931 | 897 | 912 | +31 | +3.5% | 5,043,000 |
| 2013/06/13 | 910 | 917 | 878 | 881 | -53 | -5.7% | 3,577,000 |
2751～
2800
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
