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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,947 | 1,964 | 1,936 | 1,960 | ±0 | ±0% | 952,900 |
2023/05/10 | 2,000 | 2,004 | 1,959 | 1,960 | -36 | -1.8% | 1,350,400 |
2023/05/09 | 2,000 | 2,001 | 1,977 | 1,996 | +2 | +0.1% | 1,124,600 |
2023/05/08 | 1,974 | 2,004 | 1,970 | 1,994 | +23 | +1.2% | 1,566,200 |
2023/05/02 | 2,019 | 2,022 | 1,971 | 1,971 | -47 | -2.3% | 1,649,400 |
2023/05/01 | 2,014 | 2,022 | 2,000 | 2,018 | +14 | +0.7% | 1,614,300 |
2023/04/28 | 2,030 | 2,036 | 1,988 | 2,004 | -27 | -1.3% | 2,275,500 |
2023/04/27 | 2,041 | 2,046 | 2,015 | 2,031 | -23 | -1.1% | 1,289,900 |
2023/04/26 | 2,036 | 2,070 | 2,021 | 2,054 | +10 | +0.5% | 1,862,500 |
2023/04/25 | 2,081 | 2,091 | 2,041 | 2,044 | -36 | -1.7% | 1,570,700 |
2023/04/24 | 2,058 | 2,087 | 2,053 | 2,080 | +31 | +1.5% | 1,243,400 |
2023/04/21 | 2,075 | 2,085 | 2,045 | 2,049 | -19 | -0.9% | 1,805,900 |
2023/04/20 | 1,997 | 2,071 | 1,995 | 2,068 | +74 | +3.7% | 3,363,400 |
2023/04/19 | 1,987 | 2,001 | 1,964 | 1,994 | +4 | +0.2% | 1,562,600 |
2023/04/18 | 1,940 | 1,990 | 1,923 | 1,990 | +48 | +2.5% | 2,329,800 |
2023/04/17 | 1,942 | 1,965 | 1,912 | 1,942 | -1 | -0.1% | 2,869,400 |
2023/04/14 | 1,945 | 1,947 | 1,916 | 1,943 | +26 | +1.4% | 2,464,000 |
2023/04/13 | 1,916 | 1,919 | 1,883 | 1,917 | +1 | +0.1% | 1,370,700 |
2023/04/12 | 1,921 | 1,948 | 1,915 | 1,916 | +4 | +0.2% | 1,458,500 |
2023/04/11 | 1,935 | 1,941 | 1,898 | 1,912 | -6 | -0.3% | 1,013,700 |
2023/04/10 | 1,914 | 1,948 | 1,909 | 1,918 | +28 | +1.5% | 1,177,900 |
2023/04/07 | 1,905 | 1,906 | 1,887 | 1,890 | -7 | -0.4% | 624,100 |
2023/04/06 | 1,911 | 1,927 | 1,884 | 1,897 | -20 | -1% | 1,117,500 |
2023/04/05 | 1,930 | 1,948 | 1,914 | 1,917 | -32 | -1.6% | 1,062,400 |
2023/04/04 | 1,960 | 1,972 | 1,925 | 1,949 | -9 | -0.5% | 1,269,300 |
2023/04/03 | 1,947 | 1,973 | 1,940 | 1,958 | +25 | +1.3% | 1,147,900 |
2023/03/31 | 1,900 | 1,938 | 1,893 | 1,933 | +45 | +2.4% | 1,839,400 |
2023/03/30 | 1,870 | 1,890 | 1,852 | 1,888 | +11 | +0.6% | 916,900 |
2023/03/29 | 1,855 | 1,883 | 1,847 | 1,877 | +43 | +2.3% | 1,611,300 |
2023/03/28 | 1,852 | 1,854 | 1,827 | 1,834 | -7 | -0.4% | 844,300 |
2023/03/27 | 1,852 | 1,865 | 1,834 | 1,841 | +7 | +0.4% | 999,000 |
2023/03/24 | 1,806 | 1,841 | 1,799 | 1,834 | +1 | +0.1% | 946,300 |
2023/03/23 | 1,826 | 1,853 | 1,825 | 1,833 | -6 | -0.3% | 1,407,000 |
2023/03/22 | 1,856 | 1,857 | 1,822 | 1,839 | +23 | +1.3% | 1,164,500 |
2023/03/20 | 1,872 | 1,872 | 1,810 | 1,816 | -64 | -3.4% | 1,156,800 |
2023/03/17 | 1,870 | 1,890 | 1,858 | 1,880 | +8 | +0.4% | 1,169,100 |
2023/03/16 | 1,866 | 1,877 | 1,839 | 1,872 | -27 | -1.4% | 1,155,900 |
2023/03/15 | 1,914 | 1,926 | 1,893 | 1,899 | +15 | +0.8% | 1,029,100 |
2023/03/14 | 1,923 | 1,932 | 1,876 | 1,884 | -78 | -4% | 1,492,700 |
2023/03/13 | 1,994 | 2,003 | 1,953 | 1,962 | -36 | -1.8% | 1,255,000 |
2023/03/10 | 2,030 | 2,030 | 1,988 | 1,998 | -33 | -1.6% | 2,252,300 |
2023/03/09 | 2,021 | 2,067 | 2,021 | 2,031 | +15 | +0.7% | 2,502,300 |
2023/03/08 | 1,930 | 2,016 | 1,926 | 2,016 | +86 | +4.5% | 2,146,100 |
2023/03/07 | 1,953 | 1,954 | 1,924 | 1,930 | -18 | -0.9% | 967,900 |
2023/03/06 | 1,942 | 1,957 | 1,933 | 1,948 | +10 | +0.5% | 1,426,800 |
2023/03/03 | 1,921 | 1,945 | 1,920 | 1,938 | +17 | +0.9% | 1,358,900 |
2023/03/02 | 1,907 | 1,935 | 1,897 | 1,921 | +27 | +1.4% | 1,655,500 |
2023/03/01 | 1,884 | 1,895 | 1,870 | 1,894 | -2 | -0.1% | 1,094,700 |
2023/02/28 | 1,896 | 1,911 | 1,878 | 1,896 | +5 | +0.3% | 1,416,000 |
2023/02/27 | 1,874 | 1,907 | 1,861 | 1,891 | +6 | +0.3% | 1,558,700 |
251~
300
件表示中 / 3457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 | 238,900円 | +6.6% | +7.7% | 1.67% | 11.08倍 | 0.83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 |
スギHD | 243,500円 | +8.8% | +9.1% | 1.44% | 17.63倍 | 1.89倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約8割。薬局買収にも積極的 |
ヤマダHD | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56倍 | 0.48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 |
Jフロント | 145,900円 | +3.6% | -16.6% | 2.74% | 16.31倍 | 1.01倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
ヤオコー | 878,000円 | +14.1% | +5.6% | 1.25% | 19.13倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム