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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 760 | 774 | 760 | 769 | +5 | +0.7% | 1,808,000 |
| 2010/06/15 | 766 | 767 | 758 | 764 | -5 | -0.7% | 1,470,000 |
| 2010/06/14 | 753 | 770 | 751 | 769 | +20 | +2.7% | 1,239,000 |
| 2010/06/11 | 766 | 767 | 747 | 749 | -2 | -0.3% | 5,590,000 |
| 2010/06/10 | 739 | 754 | 735 | 751 | +20 | +2.7% | 2,858,000 |
| 2010/06/09 | 741 | 742 | 725 | 731 | -17 | -2.3% | 2,108,000 |
| 2010/06/08 | 736 | 752 | 728 | 748 | -1 | -0.1% | 2,214,000 |
| 2010/06/07 | 761 | 765 | 745 | 749 | -27 | -3.5% | 1,863,000 |
| 2010/06/04 | 782 | 789 | 767 | 776 | -16 | -2% | 2,585,000 |
| 2010/06/03 | 785 | 799 | 777 | 792 | +22 | +2.9% | 2,204,000 |
| 2010/06/02 | 772 | 785 | 764 | 770 | -17 | -2.2% | 2,062,000 |
| 2010/06/01 | 794 | 794 | 780 | 787 | -7 | -0.9% | 1,413,000 |
| 2010/05/31 | 797 | 799 | 782 | 794 | -4 | -0.5% | 2,100,000 |
| 2010/05/28 | 779 | 805 | 777 | 798 | +34 | +4.5% | 4,898,000 |
| 2010/05/27 | 745 | 768 | 743 | 764 | +16 | +2.1% | 2,370,000 |
| 2010/05/26 | 761 | 771 | 748 | 748 | ±0 | ±0% | 5,394,000 |
| 2010/05/25 | 772 | 780 | 742 | 748 | -33 | -4.2% | 3,477,000 |
| 2010/05/24 | 772 | 787 | 766 | 781 | +12 | +1.6% | 2,781,000 |
| 2010/05/21 | 767 | 778 | 760 | 769 | -13 | -1.7% | 2,455,000 |
| 2010/05/20 | 793 | 800 | 777 | 782 | -12 | -1.5% | 1,692,000 |
| 2010/05/19 | 797 | 799 | 780 | 794 | -18 | -2.2% | 3,053,000 |
| 2010/05/18 | 816 | 823 | 808 | 812 | -4 | -0.5% | 2,128,000 |
| 2010/05/17 | 827 | 834 | 804 | 816 | -26 | -3.1% | 3,175,000 |
| 2010/05/14 | 859 | 862 | 836 | 842 | -32 | -3.7% | 3,923,000 |
| 2010/05/13 | 877 | 881 | 867 | 874 | +5 | +0.6% | 1,670,000 |
| 2010/05/12 | 877 | 885 | 863 | 869 | -7 | -0.8% | 2,766,000 |
| 2010/05/11 | 873 | 899 | 870 | 876 | +20 | +2.3% | 4,752,000 |
| 2010/05/10 | 846 | 859 | 844 | 856 | +15 | +1.8% | 2,790,000 |
| 2010/05/07 | 836 | 849 | 833 | 841 | -30 | -3.4% | 2,536,000 |
| 2010/05/06 | 882 | 885 | 867 | 871 | -26 | -2.9% | 2,992,000 |
| 2010/04/30 | 883 | 903 | 883 | 897 | +26 | +3% | 2,418,000 |
| 2010/04/28 | 876 | 883 | 865 | 871 | -20 | -2.2% | 3,230,000 |
| 2010/04/27 | 900 | 902 | 889 | 891 | -14 | -1.5% | 1,383,000 |
| 2010/04/26 | 893 | 916 | 891 | 905 | +17 | +1.9% | 3,515,000 |
| 2010/04/23 | 866 | 890 | 865 | 888 | +31 | +3.6% | 4,281,000 |
| 2010/04/22 | 856 | 874 | 851 | 857 | ±0 | ±0% | 3,155,000 |
| 2010/04/21 | 844 | 862 | 838 | 857 | +24 | +2.9% | 1,843,000 |
| 2010/04/20 | 832 | 840 | 827 | 833 | +2 | +0.2% | 2,296,000 |
| 2010/04/19 | 826 | 834 | 820 | 831 | -3 | -0.4% | 1,791,000 |
| 2010/04/16 | 847 | 847 | 824 | 834 | -12 | -1.4% | 2,129,000 |
| 2010/04/15 | 834 | 847 | 831 | 846 | +7 | +0.8% | 1,636,000 |
| 2010/04/14 | 847 | 848 | 830 | 839 | -8 | -0.9% | 2,161,000 |
| 2010/04/13 | 840 | 849 | 833 | 847 | -5 | -0.6% | 2,486,000 |
| 2010/04/12 | 837 | 861 | 831 | 852 | +32 | +3.9% | 4,031,000 |
| 2010/04/09 | 813 | 825 | 805 | 820 | +7 | +0.9% | 3,548,000 |
| 2010/04/08 | 816 | 819 | 808 | 813 | -10 | -1.2% | 1,846,000 |
| 2010/04/07 | 825 | 825 | 816 | 823 | +5 | +0.6% | 1,573,000 |
| 2010/04/06 | 827 | 828 | 807 | 818 | +6 | +0.7% | 2,733,000 |
| 2010/04/05 | 802 | 814 | 798 | 812 | +18 | +2.3% | 1,270,000 |
| 2010/04/02 | 792 | 798 | 791 | 794 | +3 | +0.4% | 1,393,000 |
3401～
3450
件表示中 / 3451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 | 231,200円 | +6.6% | +7.7% | 1.73% | 10.73倍 | 0.81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 |
| ヤマダＨＤ | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53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 | 142,700円 | +3.6% | -16.6% | 2.80% | 15.96倍 | 0.98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 | 849,600円 | +1.7% | 0.0% | 1.00% | 21.63倍 | 2.25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 |
| トライアル | 285,300円 | +8.5% | +32.6% | 0.53% | 32.29倍 | 4.86倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
