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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/03/29 | 930 | 936 | 910 | 936 | +6 | +0.6% | 2,797,000 |
| 2013/03/28 | 948 | 955 | 923 | 930 | -22 | -2.3% | 3,762,000 |
| 2013/03/27 | 970 | 975 | 948 | 952 | -13 | -1.3% | 2,784,000 |
| 2013/03/26 | 967 | 985 | 955 | 965 | -5 | -0.5% | 3,290,000 |
| 2013/03/25 | 938 | 985 | 938 | 970 | +68 | +7.5% | 6,016,000 |
| 2013/03/22 | 890 | 916 | 880 | 902 | +13 | +1.5% | 3,755,000 |
| 2013/03/21 | 887 | 894 | 882 | 889 | +24 | +2.8% | 3,267,000 |
| 2013/03/19 | 865 | 876 | 862 | 865 | +18 | +2.1% | 2,035,000 |
| 2013/03/18 | 870 | 871 | 847 | 847 | -25 | -2.9% | 2,499,000 |
| 2013/03/15 | 850 | 874 | 850 | 872 | +26 | +3.1% | 2,844,000 |
| 2013/03/14 | 843 | 846 | 827 | 846 | +1 | +0.1% | 2,693,000 |
| 2013/03/13 | 829 | 847 | 827 | 845 | +18 | +2.2% | 3,979,000 |
| 2013/03/12 | 840 | 844 | 826 | 827 | ±0 | ±0% | 2,836,000 |
| 2013/03/11 | 815 | 827 | 807 | 827 | +27 | +3.4% | 2,742,000 |
| 2013/03/08 | 790 | 805 | 788 | 800 | +19 | +2.4% | 5,362,000 |
| 2013/03/07 | 800 | 803 | 779 | 781 | -5 | -0.6% | 2,424,000 |
| 2013/03/06 | 780 | 789 | 775 | 786 | +21 | +2.7% | 1,930,000 |
| 2013/03/05 | 775 | 792 | 762 | 765 | +6 | +0.8% | 3,467,000 |
| 2013/03/04 | 751 | 765 | 751 | 759 | +14 | +1.9% | 2,407,000 |
3001～
3050
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
