高島の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,675 | 1,677 | 1,656 | 1,663 | +1 | +0.1% | 98,600 |
| 2025/08/13 | 1,678 | 1,687 | 1,661 | 1,662 | -4 | -0.2% | 102,200 |
| 2025/08/12 | 1,655 | 1,670 | 1,653 | 1,666 | +13 | +0.8% | 147,100 |
| 2025/08/08 | 1,660 | 1,672 | 1,647 | 1,653 | -14 | -0.8% | 257,900 |
| 2025/08/07 | 1,663 | 1,677 | 1,636 | 1,667 | -4 | -0.2% | 308,300 |
| 2025/08/06 | 1,671 | 1,678 | 1,656 | 1,671 | +4 | +0.2% | 164,400 |
| 2025/08/05 | 1,656 | 1,675 | 1,638 | 1,667 | +8 | +0.5% | 209,100 |
| 2025/08/04 | 1,627 | 1,659 | 1,616 | 1,659 | +5 | +0.3% | 202,100 |
| 2025/08/01 | 1,612 | 1,654 | 1,606 | 1,654 | +42 | +2.6% | 149,600 |
| 2025/07/31 | 1,574 | 1,612 | 1,570 | 1,612 | +42 | +2.7% | 155,800 |
| 2025/07/30 | 1,560 | 1,579 | 1,560 | 1,570 | +15 | +1% | 115,300 |
| 2025/07/29 | 1,548 | 1,568 | 1,539 | 1,555 | +11 | +0.7% | 108,900 |
| 2025/07/28 | 1,557 | 1,558 | 1,543 | 1,544 | -10 | -0.6% | 68,000 |
| 2025/07/25 | 1,543 | 1,554 | 1,534 | 1,554 | +13 | +0.8% | 92,000 |
| 2025/07/24 | 1,540 | 1,550 | 1,534 | 1,541 | +9 | +0.6% | 123,100 |
| 2025/07/23 | 1,532 | 1,543 | 1,528 | 1,532 | ±0 | ±0% | 119,100 |
| 2025/07/22 | 1,539 | 1,547 | 1,522 | 1,532 | -1 | -0.1% | 92,200 |
| 2025/07/18 | 1,545 | 1,547 | 1,533 | 1,533 | -10 | -0.6% | 99,100 |
| 2025/07/17 | 1,535 | 1,546 | 1,532 | 1,543 | +7 | +0.5% | 125,800 |
| 2025/07/16 | 1,557 | 1,559 | 1,536 | 1,536 | -20 | -1.3% | 77,600 |
| 2025/07/15 | 1,565 | 1,568 | 1,556 | 1,556 | -11 | -0.7% | 110,900 |
| 2025/07/14 | 1,580 | 1,591 | 1,555 | 1,567 | -25 | -1.6% | 158,500 |
| 2025/07/11 | 1,570 | 1,600 | 1,570 | 1,592 | +29 | +1.9% | 150,700 |
| 2025/07/10 | 1,565 | 1,567 | 1,549 | 1,563 | +8 | +0.5% | 66,000 |
| 2025/07/09 | 1,515 | 1,555 | 1,514 | 1,555 | +40 | +2.6% | 124,400 |
| 2025/07/08 | 1,501 | 1,515 | 1,501 | 1,515 | +6 | +0.4% | 63,700 |
| 2025/07/07 | 1,498 | 1,511 | 1,487 | 1,509 | +9 | +0.6% | 131,900 |
| 2025/07/04 | 1,516 | 1,530 | 1,500 | 1,500 | -14 | -0.9% | 101,400 |
| 2025/07/03 | 1,524 | 1,524 | 1,511 | 1,514 | -10 | -0.7% | 83,200 |
| 2025/07/02 | 1,518 | 1,530 | 1,514 | 1,524 | +10 | +0.7% | 138,700 |
| 2025/07/01 | 1,520 | 1,524 | 1,506 | 1,514 | ±0 | ±0% | 95,200 |
| 2025/06/30 | 1,493 | 1,514 | 1,485 | 1,514 | +16 | +1.1% | 191,600 |
| 2025/06/27 | 1,477 | 1,500 | 1,473 | 1,498 | +36 | +2.5% | 192,000 |
| 2025/06/26 | 1,466 | 1,474 | 1,460 | 1,462 | -3 | -0.2% | 83,400 |
| 2025/06/25 | 1,453 | 1,466 | 1,438 | 1,465 | +22 | +1.5% | 136,200 |
| 2025/06/24 | 1,450 | 1,455 | 1,435 | 1,443 | -1 | -0.1% | 92,100 |
| 2025/06/23 | 1,438 | 1,448 | 1,429 | 1,444 | +3 | +0.2% | 77,300 |
| 2025/06/20 | 1,450 | 1,468 | 1,441 | 1,441 | -6 | -0.4% | 104,800 |
| 2025/06/19 | 1,430 | 1,448 | 1,422 | 1,447 | +16 | +1.1% | 122,500 |
| 2025/06/18 | 1,402 | 1,434 | 1,402 | 1,431 | +22 | +1.6% | 174,400 |
| 2025/06/17 | 1,394 | 1,409 | 1,386 | 1,409 | +18 | +1.3% | 108,100 |
| 2025/06/16 | 1,395 | 1,398 | 1,387 | 1,391 | -2 | -0.1% | 84,800 |
| 2025/06/13 | 1,397 | 1,397 | 1,388 | 1,393 | -5 | -0.4% | 110,200 |
| 2025/06/12 | 1,425 | 1,428 | 1,397 | 1,398 | -30 | -2.1% | 137,700 |
| 2025/06/11 | 1,429 | 1,433 | 1,422 | 1,428 | +5 | +0.4% | 100,900 |
| 2025/06/10 | 1,411 | 1,430 | 1,410 | 1,423 | +14 | +1% | 115,500 |
| 2025/06/09 | 1,413 | 1,421 | 1,400 | 1,409 | +7 | +0.5% | 134,200 |
| 2025/06/06 | 1,397 | 1,409 | 1,393 | 1,402 | +12 | +0.9% | 101,400 |
| 2025/06/05 | 1,385 | 1,402 | 1,382 | 1,390 | +3 | +0.2% | 148,000 |
| 2025/06/04 | 1,384 | 1,394 | 1,381 | 1,387 | +11 | +0.8% | 125,300 |
1～
50
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「高 島」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 | 166,300円 | +16.4% | +28.5% | 5.41% | 14.98倍 | 1.19倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ヨンキュウ | 240,500円 | +0.3% | +23.5% | 0.83% | 6.94倍 | 0.76倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 三共興 | 63,900円 | +1.8% | +9.9% | 4.23% | 11.65倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| ＧＳＩクレオス | 223,200円 | +0.3% | +25.6% | 4.48% | 11.42倍 | 0.91倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 橋本総ＨＤ | 131,300円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
