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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,853 | 1,885 | 1,843 | 1,885 | +34 | +1.8% | 2,121,400 |
| 2023/02/22 | 1,859 | 1,859 | 1,823 | 1,851 | -4 | -0.2% | 1,571,000 |
| 2023/02/21 | 1,904 | 1,923 | 1,850 | 1,855 | -49 | -2.6% | 2,059,500 |
| 2023/02/20 | 1,880 | 1,914 | 1,868 | 1,904 | +42 | +2.3% | 2,209,100 |
| 2023/02/17 | 1,853 | 1,887 | 1,848 | 1,862 | +21 | +1.1% | 1,936,900 |
| 2023/02/16 | 1,813 | 1,843 | 1,808 | 1,841 | +33 | +1.8% | 1,368,900 |
| 2023/02/15 | 1,787 | 1,808 | 1,783 | 1,808 | +18 | +1% | 982,100 |
| 2023/02/14 | 1,782 | 1,805 | 1,776 | 1,790 | +18 | +1% | 778,700 |
| 2023/02/13 | 1,772 | 1,775 | 1,755 | 1,772 | +4 | +0.2% | 602,700 |
| 2023/02/10 | 1,790 | 1,791 | 1,767 | 1,768 | -14 | -0.8% | 1,420,300 |
| 2023/02/09 | 1,802 | 1,806 | 1,778 | 1,782 | -19 | -1.1% | 1,128,800 |
| 2023/02/08 | 1,779 | 1,802 | 1,770 | 1,801 | +13 | +0.7% | 981,900 |
| 2023/02/07 | 1,805 | 1,818 | 1,785 | 1,788 | +4 | +0.2% | 1,154,600 |
| 2023/02/06 | 1,774 | 1,787 | 1,746 | 1,784 | +24 | +1.4% | 1,240,600 |
| 2023/02/03 | 1,775 | 1,781 | 1,747 | 1,760 | -17 | -1% | 972,500 |
| 2023/02/02 | 1,802 | 1,808 | 1,767 | 1,777 | -25 | -1.4% | 1,189,300 |
| 2023/02/01 | 1,811 | 1,827 | 1,799 | 1,802 | -13 | -0.7% | 1,173,800 |
| 2023/01/31 | 1,812 | 1,819 | 1,795 | 1,815 | +20 | +1.1% | 1,082,000 |
| 2023/01/30 | 1,811 | 1,817 | 1,789 | 1,795 | -17 | -0.9% | 1,072,600 |
| 2023/01/27 | 1,816 | 1,827 | 1,807 | 1,812 | -1 | -0.1% | 1,067,100 |
| 2023/01/26 | 1,808 | 1,819 | 1,801 | 1,813 | +12 | +0.7% | 1,114,600 |
| 2023/01/25 | 1,780 | 1,821 | 1,775 | 1,801 | +28 | +1.6% | 1,874,900 |
| 2023/01/24 | 1,757 | 1,778 | 1,750 | 1,773 | +11 | +0.6% | 1,189,700 |
| 2023/01/23 | 1,788 | 1,795 | 1,747 | 1,762 | -22 | -1.2% | 1,335,600 |
| 2023/01/20 | 1,760 | 1,784 | 1,742 | 1,784 | +40 | +2.3% | 1,848,400 |
| 2023/01/19 | 1,707 | 1,761 | 1,705 | 1,744 | +42 | +2.5% | 2,310,900 |
| 2023/01/18 | 1,684 | 1,708 | 1,665 | 1,702 | +17 | +1% | 1,601,900 |
| 2023/01/17 | 1,706 | 1,710 | 1,684 | 1,685 | -11 | -0.6% | 1,334,100 |
| 2023/01/16 | 1,730 | 1,732 | 1,692 | 1,696 | -34 | -2% | 1,558,000 |
| 2023/01/13 | 1,708 | 1,742 | 1,708 | 1,730 | +4 | +0.2% | 1,416,400 |
| 2023/01/12 | 1,759 | 1,760 | 1,725 | 1,726 | -41 | -2.3% | 1,444,100 |
| 2023/01/11 | 1,808 | 1,820 | 1,765 | 1,767 | -41 | -2.3% | 1,716,200 |
| 2023/01/10 | 1,820 | 1,852 | 1,808 | 1,808 | -12 | -0.7% | 1,463,800 |
| 2023/01/06 | 1,818 | 1,846 | 1,811 | 1,820 | +15 | +0.8% | 1,481,000 |
| 2023/01/05 | 1,817 | 1,826 | 1,784 | 1,805 | -13 | -0.7% | 1,577,800 |
| 2023/01/04 | 1,825 | 1,839 | 1,790 | 1,818 | -25 | -1.4% | 1,594,000 |
| 2022/12/30 | 1,801 | 1,854 | 1,775 | 1,843 | +9 | +0.5% | 1,721,900 |
| 2022/12/29 | 1,846 | 1,857 | 1,807 | 1,834 | -18 | -1% | 2,586,500 |
| 2022/12/28 | 1,811 | 1,855 | 1,801 | 1,852 | +22 | +1.2% | 2,640,000 |
| 2022/12/27 | 1,772 | 1,868 | 1,772 | 1,830 | +122 | +7.1% | 6,876,400 |
| 2022/12/26 | 1,700 | 1,712 | 1,690 | 1,708 | +25 | +1.5% | 1,386,600 |
| 2022/12/23 | 1,697 | 1,700 | 1,677 | 1,683 | -15 | -0.9% | 960,100 |
| 2022/12/22 | 1,678 | 1,705 | 1,668 | 1,698 | +25 | +1.5% | 1,257,400 |
| 2022/12/21 | 1,682 | 1,682 | 1,637 | 1,673 | -9 | -0.5% | 1,866,800 |
| 2022/12/20 | 1,735 | 1,768 | 1,667 | 1,682 | -47 | -2.7% | 2,352,800 |
| 2022/12/19 | 1,719 | 1,744 | 1,716 | 1,729 | +12 | +0.7% | 1,126,900 |
| 2022/12/16 | 1,720 | 1,724 | 1,704 | 1,717 | -3 | -0.2% | 1,651,200 |
| 2022/12/15 | 1,694 | 1,724 | 1,686 | 1,720 | +34 | +2% | 1,095,500 |
| 2022/12/14 | 1,686 | 1,691 | 1,674 | 1,686 | -13 | -0.8% | 1,060,900 |
| 2022/12/13 | 1,697 | 1,703 | 1,680 | 1,699 | +2 | +0.1% | 1,014,200 |
301～
350
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
