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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,485 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 6,700 |
| 2023/08/21 | 3,445 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 7,000 |
| 2023/08/18 | 3,500 | 3,500 | 3,435 | 3,460 | -85 | -2.4% | 20,200 |
| 2023/08/17 | 3,570 | 3,570 | 3,475 | 3,545 | -55 | -1.5% | 21,400 |
| 2023/08/16 | 3,620 | 3,630 | 3,580 | 3,600 | -35 | -1% | 13,900 |
| 2023/08/15 | 3,650 | 3,650 | 3,630 | 3,635 | -5 | -0.1% | 5,800 |
| 2023/08/14 | 3,640 | 3,665 | 3,625 | 3,640 | -25 | -0.7% | 10,100 |
| 2023/08/10 | 3,625 | 3,750 | 3,590 | 3,665 | +40 | +1.1% | 51,600 |
| 2023/08/09 | 3,610 | 3,630 | 3,590 | 3,625 | -10 | -0.3% | 7,600 |
| 2023/08/08 | 3,590 | 3,660 | 3,590 | 3,635 | +20 | +0.6% | 6,900 |
| 2023/08/07 | 3,570 | 3,620 | 3,560 | 3,615 | +5 | +0.1% | 9,100 |
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | +35 | +1% | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | -60 | -1.7% | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | ±0 | ±0% | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | +70 | +2% | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | +40 | +1.1% | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | +5 | +0.1% | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | -45 | -1.3% | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | -10 | -0.3% | 12,000 |
| 2023/07/24 | 3,500 | 3,610 | 3,500 | 3,595 | +100 | +2.9% | 17,000 |
| 2023/07/21 | 3,475 | 3,500 | 3,455 | 3,495 | +20 | +0.6% | 5,500 |
| 2023/07/20 | 3,510 | 3,510 | 3,450 | 3,475 | -35 | -1% | 8,100 |
| 2023/07/19 | 3,500 | 3,510 | 3,475 | 3,510 | +40 | +1.2% | 10,300 |
| 2023/07/18 | 3,445 | 3,470 | 3,445 | 3,470 | +25 | +0.7% | 6,900 |
| 2023/07/14 | 3,435 | 3,460 | 3,410 | 3,445 | +25 | +0.7% | 6,500 |
| 2023/07/13 | 3,410 | 3,435 | 3,395 | 3,420 | +10 | +0.3% | 8,800 |
| 2023/07/12 | 3,440 | 3,445 | 3,405 | 3,410 | -30 | -0.9% | 12,300 |
| 2023/07/11 | 3,475 | 3,480 | 3,425 | 3,440 | -30 | -0.9% | 11,500 |
| 2023/07/10 | 3,460 | 3,490 | 3,455 | 3,470 | -10 | -0.3% | 8,700 |
| 2023/07/07 | 3,470 | 3,505 | 3,445 | 3,480 | -5 | -0.1% | 10,000 |
| 2023/07/06 | 3,525 | 3,540 | 3,475 | 3,485 | -50 | -1.4% | 7,900 |
| 2023/07/05 | 3,555 | 3,585 | 3,510 | 3,535 | -10 | -0.3% | 9,100 |
| 2023/07/04 | 3,575 | 3,585 | 3,545 | 3,545 | -20 | -0.6% | 8,100 |
| 2023/07/03 | 3,500 | 3,565 | 3,500 | 3,565 | +80 | +2.3% | 7,900 |
| 2023/06/30 | 3,540 | 3,555 | 3,445 | 3,485 | -45 | -1.3% | 18,700 |
| 2023/06/29 | 3,565 | 3,575 | 3,515 | 3,530 | -15 | -0.4% | 8,500 |
| 2023/06/28 | 3,540 | 3,550 | 3,515 | 3,545 | +25 | +0.7% | 7,200 |
| 2023/06/27 | 3,520 | 3,550 | 3,485 | 3,520 | -30 | -0.8% | 9,100 |
| 2023/06/26 | 3,550 | 3,580 | 3,520 | 3,550 | ±0 | ±0% | 5,400 |
| 2023/06/23 | 3,585 | 3,585 | 3,500 | 3,550 | +15 | +0.4% | 13,700 |
| 2023/06/22 | 3,610 | 3,645 | 3,535 | 3,535 | -75 | -2.1% | 26,000 |
| 2023/06/21 | 3,670 | 3,675 | 3,610 | 3,610 | -55 | -1.5% | 10,900 |
| 2023/06/20 | 3,600 | 3,665 | 3,600 | 3,665 | +75 | +2.1% | 14,400 |
| 2023/06/19 | 3,535 | 3,590 | 3,530 | 3,590 | +85 | +2.4% | 15,000 |
| 2023/06/16 | 3,535 | 3,535 | 3,480 | 3,505 | -30 | -0.8% | 18,800 |
| 2023/06/15 | 3,530 | 3,540 | 3,500 | 3,535 | +5 | +0.1% | 11,900 |
| 2023/06/14 | 3,570 | 3,570 | 3,520 | 3,530 | -30 | -0.8% | 11,900 |
| 2023/06/13 | 3,545 | 3,580 | 3,530 | 3,560 | +30 | +0.8% | 13,900 |
| 2023/06/12 | 3,455 | 3,530 | 3,455 | 3,530 | +65 | +1.9% | 15,900 |
451～
500
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
