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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,300 | 1,318 | 1,286 | 1,289 | -5 | -0.4% | 147,700 |
| 2024/09/17 | 1,295 | 1,298 | 1,272 | 1,294 | +8 | +0.6% | 119,100 |
| 2024/09/13 | 1,288 | 1,295 | 1,276 | 1,286 | -7 | -0.5% | 112,600 |
| 2024/09/12 | 1,296 | 1,310 | 1,278 | 1,293 | +24 | +1.9% | 122,700 |
| 2024/09/11 | 1,300 | 1,300 | 1,260 | 1,269 | -33 | -2.5% | 174,100 |
| 2024/09/10 | 1,295 | 1,311 | 1,285 | 1,302 | +17 | +1.3% | 94,400 |
| 2024/09/09 | 1,263 | 1,294 | 1,260 | 1,285 | -23 | -1.8% | 210,700 |
| 2024/09/06 | 1,339 | 1,340 | 1,296 | 1,308 | -16 | -1.2% | 156,300 |
| 2024/09/05 | 1,301 | 1,358 | 1,294 | 1,324 | +17 | +1.3% | 224,500 |
| 2024/09/04 | 1,321 | 1,348 | 1,307 | 1,307 | -54 | -4% | 353,800 |
| 2024/09/03 | 1,364 | 1,367 | 1,349 | 1,361 | +1 | +0.1% | 139,000 |
| 2024/09/02 | 1,369 | 1,384 | 1,357 | 1,360 | +1 | +0.1% | 195,400 |
| 2024/08/30 | 1,375 | 1,375 | 1,344 | 1,359 | -5 | -0.4% | 235,000 |
| 2024/08/29 | 1,314 | 1,379 | 1,296 | 1,364 | +45 | +3.4% | 316,000 |
| 2024/08/28 | 1,304 | 1,319 | 1,293 | 1,319 | +15 | +1.2% | 104,100 |
| 2024/08/27 | 1,285 | 1,318 | 1,274 | 1,304 | +19 | +1.5% | 147,600 |
| 2024/08/26 | 1,292 | 1,297 | 1,270 | 1,285 | -5 | -0.4% | 186,600 |
| 2024/08/23 | 1,290 | 1,304 | 1,282 | 1,290 | +9 | +0.7% | 189,600 |
| 2024/08/22 | 1,259 | 1,284 | 1,257 | 1,281 | +31 | +2.5% | 156,300 |
| 2024/08/21 | 1,227 | 1,253 | 1,225 | 1,250 | +23 | +1.9% | 186,400 |
| 2024/08/20 | 1,240 | 1,245 | 1,218 | 1,227 | -4 | -0.3% | 192,100 |
| 2024/08/19 | 1,236 | 1,250 | 1,222 | 1,231 | -7 | -0.6% | 236,300 |
| 2024/08/16 | 1,206 | 1,243 | 1,192 | 1,238 | +75 | +6.4% | 405,300 |
| 2024/08/15 | 1,166 | 1,170 | 1,151 | 1,163 | -3 | -0.3% | 195,000 |
| 2024/08/14 | 1,135 | 1,183 | 1,122 | 1,166 | +47 | +4.2% | 325,600 |
| 2024/08/13 | 1,138 | 1,153 | 1,107 | 1,119 | +18 | +1.6% | 375,300 |
| 2024/08/09 | 1,137 | 1,139 | 1,077 | 1,101 | +83 | +8.2% | 810,400 |
| 2024/08/08 | 858 | 1,018 | 849 | 1,018 | +150 | +17.3% | 117,000 |
| 2024/08/07 | 840 | 887 | 835 | 868 | +27 | +3.2% | 138,900 |
| 2024/08/06 | 843 | 864 | 826 | 841 | +61 | +7.8% | 159,500 |
| 2024/08/05 | 862 | 867 | 777 | 780 | -127 | -14% | 244,700 |
| 2024/08/02 | 939 | 939 | 905 | 907 | -55 | -5.7% | 211,700 |
| 2024/08/01 | 988 | 988 | 961 | 962 | -33 | -3.3% | 88,800 |
| 2024/07/31 | 984 | 995 | 974 | 995 | +16 | +1.6% | 47,300 |
| 2024/07/30 | 980 | 985 | 972 | 979 | -3 | -0.3% | 243,200 |
| 2024/07/29 | 980 | 987 | 971 | 982 | +13 | +1.3% | 65,100 |
| 2024/07/26 | 966 | 974 | 957 | 969 | +3 | +0.3% | 75,300 |
| 2024/07/25 | 960 | 973 | 956 | 966 | -7 | -0.7% | 97,100 |
| 2024/07/24 | 987 | 987 | 969 | 973 | -14 | -1.4% | 121,900 |
| 2024/07/23 | 996 | 999 | 982 | 987 | -9 | -0.9% | 107,500 |
| 2024/07/22 | 1,004 | 1,005 | 992 | 996 | -5 | -0.5% | 53,200 |
| 2024/07/19 | 1,002 | 1,007 | 997 | 1,001 | -2 | -0.2% | 60,300 |
| 2024/07/18 | 1,003 | 1,010 | 1,001 | 1,003 | -2 | -0.2% | 49,300 |
| 2024/07/17 | 1,007 | 1,014 | 1,005 | 1,005 | -2 | -0.2% | 35,900 |
| 2024/07/16 | 1,016 | 1,016 | 1,007 | 1,007 | -8 | -0.8% | 34,300 |
| 2024/07/12 | 1,011 | 1,019 | 1,008 | 1,015 | +4 | +0.4% | 44,900 |
| 2024/07/11 | 1,004 | 1,014 | 990 | 1,011 | +7 | +0.7% | 145,300 |
| 2024/07/10 | 1,000 | 1,004 | 995 | 1,004 | +5 | +0.5% | 63,600 |
| 2024/07/09 | 1,002 | 1,008 | 995 | 999 | -3 | -0.3% | 113,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,001 | 1,002 | -14 | -1.4% | 110,800 |
151～
200
件表示中 / 3692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 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93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 |
| ソーダニッカ | 100,600円 | -0.5% | -9.8% | 3.98% | 10.86倍 | 0.78倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42倍 | 0.77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 |
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
