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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,383 | 1,421 | 1,378 | 1,421 | +41 | +3% | 163,800 |
| 2024/02/26 | 1,394 | 1,394 | 1,375 | 1,380 | +2 | +0.1% | 100,100 |
| 2024/02/22 | 1,360 | 1,386 | 1,360 | 1,378 | +23 | +1.7% | 95,900 |
| 2024/02/21 | 1,363 | 1,382 | 1,350 | 1,355 | -13 | -1% | 101,100 |
| 2024/02/20 | 1,365 | 1,385 | 1,360 | 1,368 | +19 | +1.4% | 124,300 |
| 2024/02/19 | 1,324 | 1,349 | 1,320 | 1,349 | +32 | +2.4% | 117,900 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,317 | -3 | -0.2% | 208,800 |
| 2024/02/15 | 1,350 | 1,355 | 1,314 | 1,320 | -24 | -1.8% | 173,600 |
| 2024/02/14 | 1,384 | 1,389 | 1,313 | 1,344 | -55 | -3.9% | 311,700 |
| 2024/02/13 | 1,409 | 1,439 | 1,384 | 1,399 | +5 | +0.4% | 341,900 |
| 2024/02/09 | 1,380 | 1,461 | 1,369 | 1,394 | +18 | +1.3% | 513,600 |
| 2024/02/08 | 1,350 | 1,381 | 1,336 | 1,376 | +22 | +1.6% | 304,600 |
| 2024/02/07 | 1,346 | 1,361 | 1,339 | 1,354 | +5 | +0.4% | 114,100 |
| 2024/02/06 | 1,355 | 1,366 | 1,342 | 1,349 | -10 | -0.7% | 197,600 |
| 2024/02/05 | 1,388 | 1,390 | 1,346 | 1,359 | -29 | -2.1% | 207,600 |
| 2024/02/02 | 1,365 | 1,395 | 1,335 | 1,388 | +38 | +2.8% | 212,700 |
| 2024/02/01 | 1,342 | 1,362 | 1,333 | 1,350 | +4 | +0.3% | 201,900 |
| 2024/01/31 | 1,331 | 1,350 | 1,321 | 1,346 | +15 | +1.1% | 149,900 |
| 2024/01/30 | 1,313 | 1,333 | 1,302 | 1,331 | +26 | +2% | 248,900 |
| 2024/01/29 | 1,275 | 1,305 | 1,272 | 1,305 | +41 | +3.2% | 155,900 |
| 2024/01/26 | 1,276 | 1,284 | 1,257 | 1,264 | -19 | -1.5% | 133,700 |
| 2024/01/25 | 1,246 | 1,283 | 1,243 | 1,283 | +44 | +3.6% | 160,100 |
| 2024/01/24 | 1,236 | 1,240 | 1,220 | 1,239 | +3 | +0.2% | 121,400 |
| 2024/01/23 | 1,246 | 1,255 | 1,233 | 1,236 | -10 | -0.8% | 176,600 |
| 2024/01/22 | 1,226 | 1,246 | 1,220 | 1,246 | +27 | +2.2% | 151,200 |
| 2024/01/19 | 1,234 | 1,237 | 1,216 | 1,219 | -6 | -0.5% | 153,500 |
| 2024/01/18 | 1,202 | 1,225 | 1,202 | 1,225 | +25 | +2.1% | 125,000 |
| 2024/01/17 | 1,214 | 1,237 | 1,200 | 1,200 | -10 | -0.8% | 174,900 |
| 2024/01/16 | 1,215 | 1,224 | 1,202 | 1,210 | -4 | -0.3% | 119,400 |
| 2024/01/15 | 1,208 | 1,219 | 1,190 | 1,214 | -2 | -0.2% | 254,100 |
| 2024/01/12 | 1,224 | 1,232 | 1,210 | 1,216 | -15 | -1.2% | 159,500 |
| 2024/01/11 | 1,237 | 1,238 | 1,209 | 1,231 | +5 | +0.4% | 201,000 |
| 2024/01/10 | 1,245 | 1,252 | 1,226 | 1,226 | -19 | -1.5% | 155,600 |
| 2024/01/09 | 1,241 | 1,245 | 1,220 | 1,245 | +34 | +2.8% | 155,400 |
| 2024/01/05 | 1,193 | 1,219 | 1,185 | 1,211 | +22 | +1.9% | 226,900 |
| 2024/01/04 | 1,162 | 1,191 | 1,152 | 1,189 | +19 | +1.6% | 127,800 |
| 2023/12/29 | 1,160 | 1,175 | 1,156 | 1,170 | +2 | +0.2% | 98,700 |
| 2023/12/28 | 1,158 | 1,192 | 1,158 | 1,168 | +1 | +0.1% | 102,700 |
| 2023/12/27 | 1,134 | 1,167 | 1,133 | 1,167 | +26 | +2.3% | 147,400 |
| 2023/12/26 | 1,157 | 1,168 | 1,134 | 1,141 | -9 | -0.8% | 106,800 |
| 2023/12/25 | 1,140 | 1,150 | 1,125 | 1,150 | +19 | +1.7% | 133,800 |
| 2023/12/22 | 1,105 | 1,132 | 1,103 | 1,131 | +20 | +1.8% | 111,700 |
| 2023/12/21 | 1,110 | 1,125 | 1,095 | 1,111 | -8 | -0.7% | 132,000 |
| 2023/12/20 | 1,135 | 1,148 | 1,113 | 1,119 | -5 | -0.4% | 177,900 |
| 2023/12/19 | 1,136 | 1,136 | 1,100 | 1,124 | -6 | -0.5% | 362,600 |
| 2023/12/18 | 1,119 | 1,136 | 1,064 | 1,130 | +41 | +3.8% | 578,800 |
| 2023/12/15 | 1,051 | 1,096 | 1,034 | 1,089 | +59 | +5.7% | 1,239,700 |
| 2023/12/14 | 935 | 1,050 | 913 | 1,030 | +104 | +11.2% | 1,274,800 |
| 2023/12/13 | 927 | 930 | 921 | 926 | -2 | -0.2% | 35,500 |
| 2023/12/12 | 946 | 946 | 928 | 928 | -18 | -1.9% | 32,200 |
51～
100
件表示中 / 3453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 | 111,900円 | +4.3% | -0.2% | 4.02% | 11.98倍 | 0.81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 |
| ほくたけ | 83,100円 | -0.8% | -20.2% | 2.41% | 8.94倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,800円 | +7.7% | -15.6% | 3.61% | 28.57倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
| 東京産 | 66,000円 | -8.3% | +286.5% | 5.45% | 7.82倍 | 0.91倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| 日邦産 | 206,300円 | +5.4% | +14.4% | 3.59% | 12.84倍 | 1.31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
