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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 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 |
| 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 |
2951～
3000
件表示中 / 3767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 | 128,200円 | -1.1% | -12.2% | 2.03% | 9.66倍 | 0.82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 | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53倍 | 0.49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 | 411,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13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 | 339,000円 | +9.0% | +17.2% | 1.36% | 8.13倍 | 1.61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
