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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 916 | 947 | 903 | 934 | +3 | +0.3% | 2,321,000 |
| 2013/06/11 | 965 | 969 | 919 | 931 | -33 | -3.4% | 2,871,000 |
| 2013/06/10 | 960 | 970 | 946 | 964 | +34 | +3.7% | 2,547,000 |
| 2013/06/07 | 915 | 946 | 898 | 930 | +10 | +1.1% | 4,087,000 |
| 2013/06/06 | 910 | 959 | 910 | 920 | +2 | +0.2% | 4,171,000 |
| 2013/06/05 | 944 | 993 | 918 | 918 | -25 | -2.7% | 4,198,000 |
| 2013/06/04 | 911 | 948 | 906 | 943 | +32 | +3.5% | 3,651,000 |
| 2013/06/03 | 947 | 949 | 910 | 911 | -47 | -4.9% | 3,006,000 |
| 2013/05/31 | 970 | 986 | 953 | 958 | +10 | +1.1% | 2,686,000 |
| 2013/05/30 | 980 | 1,002 | 944 | 948 | -55 | -5.5% | 4,364,000 |
| 2013/05/29 | 1,007 | 1,039 | 987 | 1,003 | +11 | +1.1% | 3,806,000 |
| 2013/05/28 | 988 | 997 | 958 | 992 | +2 | +0.2% | 4,674,000 |
| 2013/05/27 | 995 | 1,023 | 980 | 990 | -22 | -2.2% | 4,059,000 |
| 2013/05/24 | 1,000 | 1,050 | 978 | 1,012 | +35 | +3.6% | 5,246,000 |
| 2013/05/23 | 1,080 | 1,092 | 977 | 977 | -100 | -9.3% | 4,352,000 |
| 2013/05/22 | 1,057 | 1,082 | 1,052 | 1,077 | +20 | +1.9% | 1,798,000 |
| 2013/05/21 | 1,060 | 1,063 | 1,045 | 1,057 | -9 | -0.8% | 1,776,000 |
| 2013/05/20 | 1,087 | 1,087 | 1,061 | 1,066 | -10 | -0.9% | 2,118,000 |
| 2013/05/17 | 1,029 | 1,083 | 1,029 | 1,076 | +21 | +2% | 2,889,000 |
| 2013/05/16 | 1,092 | 1,092 | 1,038 | 1,055 | -37 | -3.4% | 3,643,000 |
| 2013/05/15 | 1,069 | 1,094 | 1,059 | 1,092 | +65 | +6.3% | 4,041,000 |
| 2013/05/14 | 1,089 | 1,090 | 1,020 | 1,027 | -70 | -6.4% | 6,713,000 |
| 2013/05/13 | 1,146 | 1,154 | 1,090 | 1,097 | -48 | -4.2% | 4,068,000 |
| 2013/05/10 | 1,173 | 1,174 | 1,142 | 1,145 | +1 | +0.1% | 3,438,000 |
| 2013/05/09 | 1,162 | 1,176 | 1,142 | 1,144 | -18 | -1.5% | 2,021,000 |
| 2013/05/08 | 1,171 | 1,183 | 1,158 | 1,162 | -1 | -0.1% | 2,574,000 |
| 2013/05/07 | 1,148 | 1,167 | 1,137 | 1,163 | +45 | +4% | 2,942,000 |
| 2013/05/02 | 1,131 | 1,135 | 1,111 | 1,118 | -23 | -2% | 1,614,000 |
| 2013/05/01 | 1,155 | 1,155 | 1,136 | 1,141 | -9 | -0.8% | 1,585,000 |
| 2013/04/30 | 1,155 | 1,159 | 1,145 | 1,150 | +10 | +0.9% | 1,741,000 |
| 2013/04/26 | 1,160 | 1,160 | 1,139 | 1,140 | -20 | -1.7% | 1,828,000 |
| 2013/04/25 | 1,144 | 1,170 | 1,130 | 1,160 | +7 | +0.6% | 2,461,000 |
| 2013/04/24 | 1,178 | 1,178 | 1,142 | 1,153 | -5 | -0.4% | 2,328,000 |
| 2013/04/23 | 1,171 | 1,178 | 1,153 | 1,158 | ±0 | ±0% | 2,331,000 |
| 2013/04/22 | 1,140 | 1,177 | 1,132 | 1,158 | +41 | +3.7% | 4,376,000 |
| 2013/04/19 | 1,117 | 1,126 | 1,100 | 1,117 | +11 | +1% | 2,136,000 |
| 2013/04/18 | 1,116 | 1,136 | 1,094 | 1,106 | -14 | -1.3% | 3,846,000 |
| 2013/04/17 | 1,090 | 1,126 | 1,086 | 1,120 | +40 | +3.7% | 3,222,000 |
| 2013/04/16 | 1,062 | 1,094 | 1,042 | 1,080 | -4 | -0.4% | 4,275,000 |
| 2013/04/15 | 1,079 | 1,108 | 1,067 | 1,084 | ±0 | ±0% | 3,286,000 |
| 2013/04/12 | 1,112 | 1,112 | 1,081 | 1,084 | -29 | -2.6% | 4,189,000 |
| 2013/04/11 | 1,086 | 1,116 | 1,081 | 1,113 | +29 | +2.7% | 5,388,000 |
| 2013/04/10 | 1,065 | 1,109 | 1,049 | 1,084 | +22 | +2.1% | 5,803,000 |
| 2013/04/09 | 1,118 | 1,130 | 1,050 | 1,062 | -37 | -3.4% | 5,169,000 |
| 2013/04/08 | 1,092 | 1,110 | 1,050 | 1,099 | +97 | +9.7% | 5,934,000 |
| 2013/04/05 | 980 | 1,019 | 975 | 1,002 | +52 | +5.5% | 6,253,000 |
| 2013/04/04 | 910 | 951 | 889 | 950 | +25 | +2.7% | 3,139,000 |
| 2013/04/03 | 935 | 957 | 915 | 925 | +1 | +0.1% | 3,378,000 |
| 2013/04/02 | 890 | 944 | 862 | 924 | +21 | +2.3% | 4,266,000 |
| 2013/04/01 | 925 | 930 | 903 | 903 | -33 | -3.5% | 2,485,000 |
2801～
2850
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
