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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 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 |
| 2025/06/03 | 1,375 | 1,382 | 1,367 | 1,376 | +1 | +0.1% | 134,400 |
| 2025/06/02 | 1,366 | 1,376 | 1,363 | 1,375 | +10 | +0.7% | 132,800 |
| 2025/05/30 | 1,353 | 1,367 | 1,345 | 1,365 | +5 | +0.4% | 142,700 |
| 2025/05/29 | 1,354 | 1,370 | 1,347 | 1,360 | +10 | +0.7% | 174,400 |
| 2025/05/28 | 1,353 | 1,359 | 1,350 | 1,350 | -4 | -0.3% | 147,500 |
| 2025/05/27 | 1,351 | 1,354 | 1,345 | 1,354 | +4 | +0.3% | 72,800 |
| 2025/05/26 | 1,345 | 1,351 | 1,341 | 1,350 | +6 | +0.4% | 75,600 |
| 2025/05/23 | 1,339 | 1,348 | 1,334 | 1,344 | +4 | +0.3% | 108,100 |
| 2025/05/22 | 1,342 | 1,343 | 1,332 | 1,340 | -6 | -0.4% | 103,800 |
| 2025/05/21 | 1,359 | 1,363 | 1,346 | 1,346 | -13 | -1% | 134,500 |
| 2025/05/20 | 1,368 | 1,389 | 1,354 | 1,359 | -7 | -0.5% | 218,300 |
| 2025/05/19 | 1,354 | 1,367 | 1,334 | 1,366 | +19 | +1.4% | 181,100 |
| 2025/05/16 | 1,351 | 1,356 | 1,331 | 1,347 | -4 | -0.3% | 191,200 |
| 2025/05/15 | 1,378 | 1,378 | 1,351 | 1,351 | -41 | -2.9% | 295,800 |
| 2025/05/14 | 1,385 | 1,411 | 1,361 | 1,392 | +21 | +1.5% | 413,400 |
| 2025/05/13 | 1,362 | 1,430 | 1,328 | 1,371 | +3 | +0.2% | 675,900 |
| 2025/05/12 | 1,328 | 1,388 | 1,328 | 1,368 | +43 | +3.2% | 363,600 |
| 2025/05/09 | 1,308 | 1,328 | 1,308 | 1,325 | +15 | +1.1% | 84,700 |
| 2025/05/08 | 1,303 | 1,316 | 1,302 | 1,310 | -5 | -0.4% | 39,800 |
| 2025/05/07 | 1,302 | 1,315 | 1,299 | 1,315 | +8 | +0.6% | 50,900 |
| 2025/05/02 | 1,317 | 1,328 | 1,305 | 1,307 | -11 | -0.8% | 59,100 |
| 2025/05/01 | 1,307 | 1,320 | 1,301 | 1,318 | +11 | +0.8% | 58,800 |
| 2025/04/30 | 1,310 | 1,314 | 1,294 | 1,307 | ±0 | ±0% | 52,400 |
| 2025/04/28 | 1,296 | 1,310 | 1,296 | 1,307 | +11 | +0.8% | 45,200 |
| 2025/04/25 | 1,305 | 1,309 | 1,296 | 1,296 | -6 | -0.5% | 36,400 |
| 2025/04/24 | 1,303 | 1,319 | 1,298 | 1,302 | +2 | +0.2% | 63,000 |
| 2025/04/23 | 1,318 | 1,322 | 1,300 | 1,300 | -6 | -0.5% | 90,300 |
| 2025/04/22 | 1,296 | 1,313 | 1,294 | 1,306 | ±0 | ±0% | 40,700 |
| 2025/04/21 | 1,311 | 1,327 | 1,299 | 1,306 | -14 | -1.1% | 59,500 |
| 2025/04/18 | 1,297 | 1,328 | 1,297 | 1,320 | +19 | +1.5% | 127,700 |
| 2025/04/17 | 1,285 | 1,301 | 1,285 | 1,301 | +15 | +1.2% | 69,800 |
| 2025/04/16 | 1,289 | 1,297 | 1,281 | 1,286 | -8 | -0.6% | 53,700 |
| 2025/04/15 | 1,282 | 1,300 | 1,281 | 1,294 | +15 | +1.2% | 92,900 |
| 2025/04/14 | 1,251 | 1,284 | 1,250 | 1,279 | +34 | +2.7% | 92,100 |
1～
50
件表示中 / 3728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 | 146,500円 | +16.4% | +28.5% | 6.14% | 13.16倍 | 1.04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 |
| スズデン | 174,100円 | +0.6% | -17.2% | 4.71% | 17.08倍 | 1.31倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 222,000円 | +14.1% | +8.9% | 4.23% | 10.71倍 | 1.06倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 日電計 | 213,000円 | +2.3% | -4.9% | 4.23% | 8.01倍 | 0.81倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 272,200円 | +1.4% | -7.4% | 2.87% | 17.54倍 | 1.49倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
